American Express Company (AXP) Historical Stock Data
227.69 ↓0.06 (-0.03%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, AXP is up 0.13% a day on average. There have been 19 days where American Express Company closed green and 11 days where AXP closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-03-28 | 228.46 | 227.69 | ↓$0.77 (-0.34%) | 226.34 | 228.46 | 2.30M |
2024-03-27 | 227.20 | 227.75 | ↑$0.55 (0.24%) | 225.14 | 228.00 | 2.15M |
2024-03-26 | 226.62 | 224.46 | ↓$2.16 (-0.95%) | 224.32 | 226.87 | 2.11M |
2024-03-25 | 225.34 | 226.03 | ↑$0.69 (0.31%) | 225.23 | 226.99 | 2.12M |
2024-03-22 | 229.05 | 225.96 | ↓$3.09 (-1.35%) | 225.91 | 230.54 | 2.28M |
2024-03-21 | 229.11 | 229.12 | ↑$0.01 (0.00%) | 228.99 | 231.69 | 3.52M |
2024-03-20 | 221.49 | 227.91 | ↑$6.42 (2.90%) | 221.23 | 228.06 | 2.25M |
2024-03-19 | 221.05 | 221.69 | ↑$0.64 (0.29%) | 219.37 | 221.95 | 1.82M |
2024-03-18 | 219.90 | 220.97 | ↑$1.07 (0.49%) | 218.99 | 221.73 | 1.89M |
2024-03-15 | 220.98 | 218.46 | ↓$2.52 (-1.14%) | 217.22 | 221.60 | 5.27M |
2024-03-14 | 224.28 | 220.47 | ↓$3.81 (-1.70%) | 219.10 | 224.29 | 2.42M |
2024-03-13 | 223.14 | 222.81 | ↓$0.33 (-0.15%) | 221.87 | 223.49 | 2.69M |
2024-03-12 | 221.24 | 222.65 | ↑$1.41 (0.64%) | 219.64 | 223.44 | 2.07M |
2024-03-11 | 221.92 | 220.19 | ↓$1.73 (-0.78%) | 218.29 | 222.36 | 2.81M |
2024-03-08 | 223.04 | 223.37 | ↑$0.33 (0.15%) | 222.84 | 224.90 | 2.24M |
2024-03-07 | 221.01 | 223.42 | ↑$2.41 (1.09%) | 220.81 | 224.69 | 2.97M |
2024-03-06 | 217.62 | 218.45 | ↑$0.83 (0.38%) | 217.27 | 219.29 | 2.73M |
2024-03-05 | 217.44 | 217.20 | ↓$0.24 (-0.11%) | 216.12 | 218.90 | 2.67M |
2024-03-04 | 219.07 | 218.91 | ↓$0.16 (-0.07%) | 217.24 | 219.58 | 2.63M |
2024-03-01 | 219.31 | 219.66 | ↑$0.35 (0.16%) | 218.43 | 220.38 | 2.34M |
2024-02-29 | 218.99 | 219.42 | ↑$0.43 (0.20%) | 217.65 | 219.74 | 5.19M |
2024-02-28 | 217.18 | 218.03 | ↑$0.85 (0.39%) | 216.76 | 219.20 | 2.46M |
2024-02-27 | 217.43 | 217.98 | ↑$0.55 (0.25%) | 216.30 | 218.08 | 2.43M |
2024-02-26 | 213.42 | 216.96 | ↑$3.54 (1.66%) | 213.25 | 217.54 | 2.68M |
2024-02-23 | 215.00 | 214.56 | ↓$0.44 (-0.20%) | 214.26 | 216.32 | 2.62M |
2024-02-22 | 212.48 | 213.99 | ↑$1.51 (0.71%) | 212.48 | 215.55 | 3.03M |
2024-02-21 | 211.60 | 210.89 | ↓$0.71 (-0.34%) | 209.10 | 212.69 | 2.60M |
2024-02-20 | 211.00 | 212.49 | ↑$1.49 (0.71%) | 210.28 | 213.75 | 3.34M |
2024-02-16 | 212.53 | 212.56 | ↑$0.03 (0.01%) | 211.87 | 214.29 | 2.83M |
2024-02-15 | 211.47 | 212.53 | ↑$1.06 (0.50%) | 210.65 | 213.12 | 2.64M |
Create an account or log in to view more rows.
$AXP 5 minute looks sexy
$AXP steady steady n hold
$AXP hi hi
$AXP just waiting ….
$AXP we back
$AXP out of the way
$AXP in it to win it
$AXP what caused the sell off in an otherwise good tech market today?
$AXP we need more volume
$AXP futes cooperating!