American Express Historical Data - AXP

AXP Historical Prices

Date Open Close Change Change (%) Low High Volume
Jun 14 2019 122.01 122 0.14 +0.11% 120.94 122.61 2,476,989
Jun 13 2019 122.09 121.86 -0.17 -0.14% 121.42 122.7 2,334,755
Jun 12 2019 122.92 122.03 -1.2 -0.97% 121.59 123.19 2,684,395
Jun 11 2019 123.55 123.23 0.57 +0.46% 123.08 124.74 3,303,802
Jun 10 2019 121.6 122.66 1.55 +1.28% 121.39 123.445 3,451,106
Jun 07 2019 119.87 121.11 1.68 +1.41% 119.4 121.36 2,471,710
Jun 06 2019 118.42 119.43 1.31 +1.11% 118.15 119.64 2,194,665
Jun 05 2019 117.18 118.12 1.25 +1.07% 117.01 118.24 2,568,389
Jun 04 2019 115.71 116.87 2.25 +1.96% 114.62 117 3,031,883
Jun 03 2019 114.56 114.62 0.00 +0.00% 113 115.93 0
Jun 03 2019 114.56 114.62 -0.09 -0.08% 113 115.93 2,964,978
May 31 2019 115.77 114.71 -2.03 -1.74% 114.56 115.98 2,926,921
May 30 2019 117.21 116.74 -0.27 -0.23% 116.105 117.31 1,882,552
May 29 2019 117.71 117.01 -1.16 -0.98% 116.04 117.83 2,553,880
May 28 2019 119.36 118.17 -1.34 -1.12% 118.17 120.12 2,535,259
May 27 2019 119.21 119.51 0.00 +0.00% 118.3258 119.9379 0
May 24 2019 119.21 119.51 1.08 +0.91% 118.3258 119.9379 2,238,122
May 23 2019 119.27 118.43 -1.58 -1.32% 117.85 119.4 3,285,612
May 22 2019 120.36 120.01 -0.54 -0.45% 119.44 120.88 2,941,083
May 21 2019 120.47 120.55 0.71 +0.59% 119.34 120.675 3,367,888
May 20 2019 118.83 119.84 0.82 +0.69% 118.01 120.32 2,713,767
May 17 2019 118.49 119.02 -0.82 -0.68% 118.49 119.59 5,261,097
May 16 2019 117.77 119.84 1.58 +1.34% 117.77 120.345 4,129,560
May 15 2019 116.18 118.26 1.25 +1.07% 115.51 118.28 2,711,357
May 14 2019 115.98 117.01 1.11 +0.96% 115.77 117.73 2,432,561
May 13 2019 116.42 115.9 -2.56 -2.16% 115.08 117.781 3,710,567
May 10 2019 116.86 118.46 0.97 +0.82% 116.21 118.99 2,425,357
May 09 2019 117.494 117.494 0.00 +0.00% 117.494 117.494 0
May 08 2019 117.83 117.494 -0.73 -0.61% 116.82 118.11 4,015,700
May 07 2019 118.23 118.22 -1.12 -0.94% 117.65 119.41 6,233,913
May 06 2019 117.26 119.34 -0.01 -0.01% 116 119.61 2,905,583
May 03 2019 117.91 119.35 2.10 +1.79% 117.63 119.655 2,852,455
May 02 2019 117 117.25 0.23 +0.20% 116.1 117.65 2,523,835
May 01 2019 117.47 117.02 -0.21 -0.18% 115.08 117.99 2,394,006
Apr 30 2019 117.12 117.23 0.70 +0.60% 116.1 117.35 2,326,553
Apr 29 2019 117.05 116.529 -1.46 -1.24% 115.42 117.7 2,931,713
Apr 26 2019 116.75 117.99 2.11 +1.82% 115.41 117.99 2,951,311
Apr 25 2019 115.05 115.88 1.88 +1.65% 114.75 116.5 4,521,094
Apr 24 2019 113.97 114 2.10 +1.88% 113.42 114.36 2,188,709
Apr 23 2019 112.22 111.9 -1.77 -1.56% 111.9 114.04 3,090,089
Apr 22 2019 113.67 113.67 0.00 +0.00% 113.67 113.67 0
Apr 19 2019 112.25 113.67 0.00 +0.00% 111.32 114.14 0
Apr 18 2019 112.25 113.67 1.92 +1.72% 111.32 114.14 6,176,900
Apr 17 2019 112.31 111.75 -0.13 -0.12% 111.25 113 3,735,433
Apr 16 2019 111.42 111.88 1.35 +1.22% 110.81 112.03 2,519,157
Apr 15 2019 110.99 110.53 -0.38 -0.34% 110.25 110.99 2,243,976
Apr 12 2019 110.82 110.91 0.79 +0.72% 110.45 111.55 2,315,252
Apr 11 2019 110.75 110.12 -0.05 -0.05% 109.42 110.83 2,261,807
Apr 10 2019 110.48 110.17 0.32 +0.29% 109.52 110.48 2,565,839
Apr 09 2019 109.93 109.85 -0.85 -0.77% 109.49 110.31 2,844,575
Apr 08 2019 110.86 110.7 -0.26 -0.23% 109.915 111 4,768,846
Apr 05 2019 110.28 110.96 0.84 +0.76% 109.96 111.21 4,334,342
Apr 04 2019 110.33 110.12 -0.44 -0.4% 109.5 110.49 3,619,471
Apr 03 2019 111.93 110.56 -0.44 -0.4% 110.345 112 3,718,225
Apr 02 2019 111.21 111 -0.7 -0.63% 109.86 112.01 3,518,205
Apr 01 2019 110.09 111.7 2.40 +2.20% 109.5309 112.04 4,912,917
Mar 29 2019 110.2 109.3 0.17 +0.16% 109.14 110.385 4,851,828
Mar 28 2019 109.42 109.1273 0.15 +0.14% 108.49 109.88 5,288,404
Mar 27 2019 109.44 108.98 -0.52 -0.47% 108.33 110 3,329,446
Mar 26 2019 109.99 109.5 0.46 +0.42% 109.05 110.4 2,844,778
Mar 25 2019 109.12 109.04 -0.42 -0.38% 108.19 110.07 3,434,129
Mar 22 2019 111 109.46 -2.36 -2.11% 108.9883 111.82 3,716,222
Mar 21 2019 109.96 111.82 1.30 +1.18% 109.81 112.18 3,062,562
Mar 20 2019 112.26 110.52 -2.13 -1.89% 110.52 112.46 3,305,080
Mar 19 2019 114.22 112.65 -0.9 -0.79% 112.36 114.23 3,299,564
Mar 18 2019 113.9 113.55 0.03 +0.02% 113.16 114.25 2,913,140
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:20190616 13:54:41