Quantcast

American Express Company Common Stock Historical Stock Prices

AXP 
$102.33
*  
0.52
0.51%
Get AXP Alerts
*Delayed - data as of Aug. 14, 2018 11:09 ET  -  Find a broker to begin trading AXP now
Exchange:NYSE
Industry: Finance
Community Rating:
View:    AXP Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 13-MAY-2018 TO 13-AUG-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
11:09 101.97 102.43 101.83 102.33 516,493
08/13/2018 101.48 102.3 101.4 101.81 3,389,232
08/10/2018 102.09 102.2 101.17 101.58 2,473,161
08/09/2018 102.44 103.32 102.28 102.99 2,434,972
08/08/2018 102 102.95 101.81 102.78 2,228,875
08/07/2018 101.49 102.75 101.37 101.97 1,852,802
08/06/2018 100.77 101.32 100.4 100.92 2,004,583
08/03/2018 99.96 100.9 99.7 100.79 1,830,396
08/02/2018 98.9 99.925 98.67 99.73 2,481,594
08/01/2018 99.9 100.93 99.17 99.45 3,315,376
07/31/2018 101.05 101.2 99.44 99.52 4,329,852
07/30/2018 102.73 103.11 100.35 100.85 4,420,103
07/27/2018 102.87 104.24 102.67 103.85 3,807,242
07/26/2018 102.84 103.15 102.355 102.5 2,743,986
07/25/2018 101.23 102.78 101.08 102.63 2,548,576
07/24/2018 101.46 102.09 101.17 101.71 3,152,969
07/23/2018 100.15 101.4008 100.01 101.22 2,616,686
07/20/2018 100.13 101.3 99.98 100.15 3,324,791
07/19/2018 100.2 101.37 99.28 100.17 7,168,008
07/18/2018 101.55 103.07 101.42 102.98 5,893,410
07/17/2018 100.78 101.46 100.65 101.15 3,090,268
07/16/2018 100.6 100.875 100.07 100.69 3,264,682
07/13/2018 101.08 101.15 99.62 100.5 3,456,479
07/12/2018 101.03 101.33 100.6 101.15 3,687,614
07/11/2018 99.66 100.8 99.66 100.3 3,461,913
07/10/2018 99.91 100.47 99.5678 99.91 4,672,447
07/09/2018 99.26 100.01 99.08 99.91 4,983,907
07/06/2018 98.46 99.03 98.2 98.52 1,993,546
07/05/2018 98.35 98.63 97.63 98.53 2,377,182
07/03/2018 99.31 99.31 97.72 97.84 2,041,182
07/02/2018 97.4 99.04 97.16 99 3,143,298
06/29/2018 98.13 99.48 97.65 98 4,698,521
06/28/2018 97.01 97.45 96.57 96.97 3,141,896
06/27/2018 98.43 99.41 96.93 96.96 3,693,718
06/26/2018 99.5 99.83 98.065 98.21 5,166,067
06/25/2018 97.05 100.0978 95.65 98.54 7,994,124
06/22/2018 97.35 97.96 97.07 97.23 9,050,934
06/21/2018 96.16 96.96 95.76 96.63 3,346,887
06/20/2018 97.7 97.89 96.3575 96.42 4,477,242
06/19/2018 97.14 97.93 96.62 97.14 3,115,430
06/18/2018 97.85 98.55 97.31 98.47 3,621,178
06/15/2018 99.22 99.27 97.31 98.52 6,737,856
06/14/2018 100.52 101.1 99.51 99.76 3,285,138
06/13/2018 100.87 100.88 99.96 100.02 3,183,747
06/12/2018 101.5 101.5 100.24 100.73 2,425,972
06/11/2018 101.18 101.67 100.79 101.2 3,453,243
06/08/2018 101.29 101.3 99.59 101 3,580,513
06/07/2018 101.44 102.39 100.89 101.48 4,245,775
06/06/2018 100 100.995 99.57 100.97 2,872,513
06/05/2018 99.12 99.41 98.43 99.31 1,810,530
06/04/2018 98.81 99.505 98.64 99.45 2,417,430
06/01/2018 99.34 99.61 98.22 98.25 2,711,139
05/31/2018 98.68 99.36 97.8 98.3 2,780,315
05/30/2018 98.85 99.42 97.96 98.99 3,069,077
05/29/2018 99.84 99.84 96.98 97.72 4,377,619
05/25/2018 101.35 101.64 100.47 101.1 1,850,149
05/24/2018 101.69 102.31 100.72 102.01 2,230,029
05/23/2018 101.82 102.25 100.91 101.93 2,553,938
05/22/2018 102.32 103.24 102.08 102.7 2,910,660
05/21/2018 101.57 102.38 101.35 102.04 2,073,342
05/18/2018 100.93 101.33 100.46 100.99 2,894,747
05/17/2018 100.65 101.6439 100.3 101.22 2,876,062
05/16/2018 100.28 101.24 100.23 100.59 2,135,157
05/15/2018 100.82 101.23 99.97 100.74 3,442,274
05/14/2018 101.69 102.15 101.11 101.29 2,234,718
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for AXP

Research Brokers before you trade

Want to trade FX?

Smart Portfolio