American Express Historical Data - AXP

AXP Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 21 2019 119.05 2.45 2.1% 117.55 119.38 116.76 4,314,328
Oct 18 2019 116.60 -2.65 -2.22% 119.73 121.70 116.48 6,179,605
Oct 17 2019 119.25 1.84 1.57% 118.00 119.33 117.90 3,017,052
Oct 16 2019 117.41 -0.18 -0.15% 117.63 118.40 117.07 2,147,064
Oct 15 2019 117.59 1.20 1.03% 117.03 118.1867 116.70 2,395,371
Oct 14 2019 116.39 -0.89 -0.76% 116.27 117.00 115.94 1,880,952
Oct 11 2019 117.28 2.26 1.96% 116.74 117.57 116.01 2,870,861
Oct 10 2019 115.02 1.10 0.97% 114.81 115.785 113.92 2,396,504
Oct 09 2019 113.92 0.00 +0.00% 113.25 114.77 113.23 0
Oct 09 2019 113.92 1.38 1.23% 113.25 114.77 113.23 2,382,062
Oct 08 2019 112.54 -1.14 -1.0% 112.83 113.65 112.05 3,760,874
Oct 07 2019 113.68 -0.73 -0.64% 113.87 114.65 113.60 2,563,522
Oct 04 2019 114.41 1.86 1.65% 112.66 114.53 112.21 2,734,736
Oct 03 2019 112.55 -0.31 -0.27% 112.20 112.955 111.06 3,530,836
Oct 02 2019 112.86 -3.84 -3.29% 115.76 117.00 112.75 4,922,580
Oct 01 2019 116.70 -1.58 -1.34% 118.70 119.50 116.61 2,852,618
Sep 30 2019 118.28 -0.31 -0.26% 119.05 119.24 118.14 2,372,551
Sep 27 2019 118.59 -0.32 -0.27% 119.13 119.62 117.98 2,906,632
Sep 26 2019 118.91 -0.21 -0.18% 119.31 120.025 118.84 3,459,551
Sep 25 2019 119.12 0.00 +0.00% 117.86 119.44 117.06 0
Sep 25 2019 119.12 0.71 0.6% 117.86 119.44 117.06 2,756,082
Sep 24 2019 118.41 0.17 0.14% 118.83 120.20 117.52 5,129,726
Sep 23 2019 118.24 1.44 1.23% 116.36 118.4223 116.10 5,184,416
Sep 20 2019 116.80 -0.99 -0.84% 117.83 118.24 116.37 5,339,294
Sep 19 2019 117.79 -0.95 -0.8% 118.61 119.52 117.60 1,987,282
Sep 18 2019 118.74 0.00 +0.00% 118.59 119.92 117.47 0
Sep 18 2019 118.74 -0.31 -0.26% 118.59 119.92 117.47 2,876,928
Sep 17 2019 119.05 -0.15 -0.13% 117.90 119.13 117.50 3,070,637
Sep 16 2019 119.20 0.00 +0.00% 119.20 119.20 119.20 0
Sep 16 2019 119.20 0.00 0.0% 119.20 119.20 119.20 0
Sep 13 2019 119.20 0.18 0.15% 119.24 119.97 118.29 3,887,557
Sep 12 2019 119.02 1.02 0.86% 118.79 120.43 118.30 3,156,037
Sep 11 2019 118.00 0.69 0.59% 116.86 118.10 116.50 3,664,637
Sep 10 2019 117.31 -2.61 -2.18% 119.39 119.92 116.30 6,188,971
Sep 09 2019 119.92 -0.27 -0.22% 121.00 121.41 119.52 5,289,434
Sep 06 2019 120.19 -0.52 -0.43% 120.88 121.19 120.00 4,550,910
Sep 05 2019 120.71 2.26 1.91% 119.49 121.63 119.49 5,261,103
Sep 04 2019 118.45 0.85 0.72% 118.67 119.00 117.75 3,744,042
Sep 03 2019 117.60 0.00 +0.00% 119.54 120.28 117.52 0
Sep 03 2019 117.60 -2.77 -2.3% 119.54 120.28 117.52 3,193,422
Sep 02 2019 120.37 0.00 +0.00% 121.08 121.66 119.8201 0
Aug 30 2019 120.37 -0.37 -0.31% 121.08 121.66 119.8201 2,351,899
Aug 29 2019 120.74 1.65 1.39% 120.48 121.20 119.96 1,901,209
Aug 28 2019 119.09 0.00 +0.00% 116.90 119.31 116.90 0
Aug 28 2019 119.09 1.34 1.14% 116.90 119.31 116.90 2,316,886
Aug 27 2019 117.75 -0.78 -0.66% 119.09 119.34 116.85 3,145,692
Aug 26 2019 118.53 0.47 0.4% 118.33 119.1999 117.38 3,104,134
Aug 23 2019 118.06 -4.21 -3.44% 122.00 122.045 117.06 4,733,045
Aug 22 2019 122.27 -0.23 -0.19% 123.31 123.71 121.77 2,321,816
Aug 21 2019 122.50 1.50 1.24% 122.72 123.06 121.99 2,933,998
Aug 20 2019 121.00 -3.40 -2.73% 123.63 123.78 121.00 3,633,530
Aug 19 2019 124.40 -0.23 -0.18% 126.10 126.50 124.34 3,284,667
Aug 16 2019 124.63 0.00 +0.00% 123.50 124.75 122.38 0
Aug 16 2019 124.63 2.25 1.84% 123.50 124.75 122.38 2,219,148
Aug 15 2019 122.38 -0.27 -0.22% 122.65 123.00 121.00 3,024,609
Aug 14 2019 122.65 -3.67 -2.91% 124.35 125.33 122.13 5,622,982
Aug 13 2019 126.32 2.37 1.91% 123.86 126.50 122.51 3,189,874
Aug 12 2019 123.95 -2.22 -1.76% 124.99 125.71 123.81 2,621,954
Aug 09 2019 126.17 0.88 0.7% 125.58 126.74 124.72 2,129,563
Aug 08 2019 125.29 0.00 +0.00% 123.85 125.70 123.70 0
Aug 08 2019 125.29 3.48 2.86% 123.85 125.70 123.70 2,962,916
Aug 07 2019 121.81 -0.74 -0.6% 120.92 123.85 120.22 3,156,259
Aug 06 2019 122.55 0.00 +0.00% 121.06 122.85 120.82 0
Aug 06 2019 122.55 1.83 1.52% 121.06 122.85 120.82 3,487,595
Aug 05 2019 120.72 -3.59 -2.89% 122.46 123.08 120.155 5,830,730
Aug 02 2019 124.31 0.00 +0.00% 124.00 125.24 123.08 0
Aug 02 2019 124.31 0.22 0.18% 124.00 125.24 123.08 3,223,706
Aug 01 2019 124.09 -0.28 -0.23% 124.62 126.13 123.52 4,465,788
Jul 31 2019 124.37 0.00 +0.00% 126.53 126.65 123.62 0
Jul 31 2019 124.37 -2.10 -1.66% 126.53 126.65 123.62 3,205,583
Jul 30 2019 126.47 -0.72 -0.57% 126.53 126.91 126.30 1,576,294
Jul 29 2019 127.19 0.41 0.32% 126.91 127.46 126.54 1,804,271
Jul 26 2019 126.78 -0.42 -0.33% 127.09 127.56 126.30 4,239,374
Jul 25 2019 127.20 0.00 +0.00% 128.15 128.19 125.4885 0
Jul 25 2019 127.20 -0.75 -0.59% 128.15 128.19 125.4885 2,663,096
Jul 24 2019 127.95 0.01 0.01% 127.71 128.22 126.79 3,627,140
Your Recent History
NYSE
AXP
American E..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20191022 17:47:57