Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
AXP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24 2024 | 266.21 | -1.09 | -0.41% | 267.60 | 268.50 | 263.03 | 2,340,123 |
| Sep 23 2024 | 267.30 | -1.69 | -0.63% | 271.60 | 272.41 | 267.0517 | 2,534,453 |
| Sep 20 2024 | 268.99 | 0.24 | 0.09% | 268.76 | 271.49 | 266.95 | 5,846,093 |
| Sep 19 2024 | 268.75 | 6.57 | 2.51% | 267.07 | 270.10 | 266.35 | 2,973,326 |
| Sep 18 2024 | 262.18 | -3.22 | -1.21% | 264.40 | 266.35 | 261.00 | 2,576,715 |
| Sep 17 2024 | 265.40 | 4.31 | 1.65% | 261.52 | 267.2184 | 261.345 | 2,765,352 |
| Sep 16 2024 | 261.09 | 2.09 | 0.81% | 261.31 | 262.85 | 259.15 | 2,170,141 |
| Sep 13 2024 | 259.00 | 3.85 | 1.51% | 256.23 | 260.21 | 255.75 | 2,195,128 |
| Sep 12 2024 | 255.15 | 0.97 | 0.38% | 254.76 | 257.00 | 252.59 | 2,279,559 |
| Sep 11 2024 | 254.18 | 8.76 | 3.57% | 245.22 | 254.625 | 243.5018 | 3,149,591 |
| Sep 10 2024 | 245.42 | -5.50 | -2.19% | 251.72 | 252.50 | 240.59 | 3,630,378 |
| Sep 09 2024 | 250.92 | 6.86 | 2.81% | 248.25 | 253.15 | 247.53 | 3,079,544 |
| Sep 06 2024 | 244.06 | -7.78 | -3.09% | 251.29 | 253.565 | 243.32 | 3,652,700 |
| Sep 05 2024 | 251.84 | 0.10 | 0.04% | 252.69 | 253.17 | 248.37 | 2,706,243 |
| Sep 04 2024 | 251.74 | -2.57 | -1.01% | 254.99 | 256.58 | 250.66 | 3,060,323 |
| Sep 03 2024 | 254.31 | -4.34 | -1.68% | 256.40 | 257.48 | 252.79 | 2,970,015 |
| Aug 30 2024 | 258.65 | -1.19 | -0.46% | 260.71 | 261.75 | 256.10 | 3,441,187 |
| Aug 29 2024 | 259.84 | 2.75 | 1.07% | 258.26 | 261.565 | 256.825 | 2,423,213 |
| Aug 28 2024 | 257.09 | 2.06 | 0.81% | 254.21 | 258.63 | 253.75 | 2,555,337 |
| Aug 27 2024 | 255.03 | 1.15 | 0.45% | 253.70 | 256.68 | 253.70 | 2,518,131 |
| Aug 26 2024 | 253.88 | 2.58 | 1.03% | 252.42 | 256.16 | 251.95 | 1,931,089 |
| Aug 23 2024 | 251.30 | 3.54 | 1.43% | 248.00 | 252.17 | 248.00 | 1,868,014 |
| Aug 22 2024 | 247.76 | 1.46 | 0.59% | 246.77 | 248.92 | 245.755 | 1,980,893 |
| Aug 21 2024 | 246.30 | -6.78 | -2.68% | 249.82 | 249.82 | 243.35 | 3,502,748 |
| Aug 20 2024 | 253.08 | -0.97 | -0.38% | 254.02 | 254.62 | 252.26 | 1,658,576 |
| Aug 19 2024 | 254.05 | 2.34 | 0.93% | 252.00 | 254.11 | 251.84 | 1,652,244 |
| Aug 16 2024 | 251.71 | 2.21 | 0.89% | 249.39 | 251.75 | 249.13 | 2,149,100 |
| Aug 15 2024 | 249.50 | 5.74 | 2.35% | 247.77 | 250.36 | 245.35 | 2,655,392 |
| Aug 14 2024 | 243.76 | 4.77 | 2.00% | 239.81 | 244.09 | 239.51 | 2,132,886 |
| Aug 13 2024 | 238.99 | 1.94 | 0.82% | 238.71 | 239.27 | 236.4701 | 1,913,237 |
| Aug 12 2024 | 237.05 | -0.80 | -0.34% | 238.20 | 238.99 | 235.395 | 1,746,910 |
| Aug 09 2024 | 237.85 | 4.31 | 1.85% | 233.52 | 238.34 | 233.09 | 1,956,506 |
| Aug 08 2024 | 233.54 | 4.74 | 2.07% | 231.05 | 234.50 | 231.01 | 2,238,679 |
| Aug 07 2024 | 228.80 | -2.32 | -1.00% | 234.02 | 236.17 | 228.5102 | 2,664,588 |
| Aug 06 2024 | 231.12 | 5.20 | 2.30% | 226.96 | 233.18 | 226.50 | 3,147,935 |
| Aug 05 2024 | 225.92 | -6.36 | -2.74% | 228.00 | 230.775 | 222.03 | 4,889,872 |
| Aug 02 2024 | 232.28 | -16.40 | -6.59% | 245.00 | 245.00 | 230.05 | 6,906,160 |
| Aug 01 2024 | 248.68 | -4.36 | -1.72% | 253.85 | 255.00 | 246.4101 | 3,930,066 |
| Jul 31 2024 | 253.04 | 0.56 | 0.22% | 253.38 | 256.24 | 252.43 | 2,180,313 |
| Jul 30 2024 | 252.48 | 4.59 | 1.85% | 249.99 | 253.68 | 249.23 | 2,498,594 |
| Jul 29 2024 | 247.89 | 2.00 | 0.81% | 246.63 | 247.96 | 244.3101 | 2,058,087 |
| Jul 26 2024 | 245.89 | 5.71 | 2.38% | 241.93 | 246.39 | 241.81 | 2,174,372 |
| Jul 25 2024 | 240.18 | -0.81 | -0.34% | 240.00 | 244.96 | 239.39 | 3,828,280 |
| Jul 24 2024 | 240.99 | -5.91 | -2.39% | 245.00 | 245.62 | 240.67 | 2,838,595 |
| Jul 23 2024 | 246.90 | 2.15 | 0.88% | 246.96 | 248.99 | 245.04 | 2,563,965 |
| Jul 22 2024 | 244.75 | 2.37 | 0.98% | 243.01 | 245.61 | 239.90 | 2,587,749 |
| Jul 19 2024 | 242.38 | -6.82 | -2.74% | 241.80 | 243.38 | 237.65 | 5,746,629 |
| Jul 18 2024 | 249.20 | -0.76 | -0.30% | 250.80 | 253.73 | 247.755 | 4,048,384 |
| Jul 17 2024 | 249.96 | 0.33 | 0.13% | 248.93 | 250.84 | 247.38 | 2,471,518 |
| Jul 16 2024 | 249.63 | 5.63 | 2.31% | 244.14 | 249.76 | 243.80 | 3,074,360 |
| Jul 15 2024 | 244.00 | 5.37 | 2.25% | 240.97 | 244.66 | 240.45 | 3,052,821 |
| Jul 12 2024 | 238.63 | -0.12 | -0.05% | 238.97 | 240.2599 | 237.23 | 2,612,230 |
| Jul 11 2024 | 238.75 | -0.18 | -0.08% | 239.98 | 239.98 | 236.96 | 1,868,744 |
| Jul 10 2024 | 238.93 | 1.18 | 0.50% | 236.57 | 239.45 | 235.6221 | 2,202,598 |
| Jul 09 2024 | 237.75 | 3.24 | 1.38% | 234.97 | 239.20 | 234.12 | 1,943,694 |
| Jul 08 2024 | 234.51 | -1.12 | -0.48% | 235.70 | 239.50 | 233.76 | 2,638,143 |
| Jul 05 2024 | 235.63 | -0.08 | -0.03% | 235.71 | 236.70 | 233.56 | 2,486,558 |
| Jul 03 2024 | 235.71 | -0.26 | -0.11% | 236.37 | 237.58 | 235.19 | 1,365,852 |
| Jul 02 2024 | 235.97 | 2.16 | 0.92% | 233.55 | 236.19 | 232.97 | 1,871,581 |
| Jul 01 2024 | 233.81 | 5.41 | 2.37% | 232.31 | 234.80 | 231.55 | 2,792,216 |
| Jun 28 2024 | 228.40 | 0.00 | 0.00% | 228.40 | 228.40 | 228.40 | 0 |
| Jun 27 2024 | 228.40 | -2.28 | -0.99% | 229.79 | 230.33 | 227.37 | 2,264,022 |
