AXP
American Express Company
NYQ
$303.55
-7.42
(-2.39%)
Pullback · -1.43σ
Historical prices · daily
125 sessions| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-03 | $308.68 | $310.36 | $302.79 | $303.55 | 0.7M |
| 2026-06-02 | $313.33 | $313.70 | $310.34 | $310.97 | 2.1M |
| 2026-06-01 | $313.16 | $314.80 | $310.60 | $313.54 | 2.6M |
| 2026-05-29 | $315.57 | $319.24 | $312.59 | $316.47 | 4.5M |
| 2026-05-28 | $311.00 | $315.50 | $306.23 | $315.12 | 3.6M |
| 2026-05-27 | $313.82 | $317.49 | $311.68 | $312.54 | 3.0M |
| 2026-05-26 | $314.04 | $314.57 | $309.60 | $310.72 | 2.4M |
| 2026-05-22 | $313.28 | $314.43 | $310.65 | $311.78 | 2.2M |
| 2026-05-21 | $308.55 | $310.75 | $305.61 | $309.70 | 2.0M |
| 2026-05-20 | $310.00 | $310.87 | $303.04 | $309.82 | 4.6M |
| 2026-05-19 | $310.74 | $312.99 | $307.63 | $309.31 | 2.9M |
| 2026-05-18 | $314.29 | $315.66 | $310.40 | $312.24 | 2.3M |
| 2026-05-15 | $312.29 | $315.49 | $312.00 | $313.48 | 2.6M |
| 2026-05-14 | $313.02 | $314.68 | $311.03 | $312.77 | 3.2M |
| 2026-05-13 | $311.12 | $312.10 | $307.76 | $309.61 | 3.0M |
| 2026-05-12 | $312.33 | $314.95 | $311.08 | $314.31 | 2.3M |
| 2026-05-11 | $315.29 | $316.40 | $311.81 | $312.32 | 3.1M |
| 2026-05-08 | $319.09 | $320.05 | $313.61 | $316.03 | 6.8M |
| 2026-05-07 | $322.33 | $324.54 | $316.80 | $318.69 | 3.4M |
| 2026-05-06 | $320.00 | $324.78 | $320.00 | $321.90 | 2.9M |
| 2026-05-05 | $320.28 | $320.60 | $314.50 | $315.95 | 2.7M |
| 2026-05-04 | $320.77 | $322.90 | $317.46 | $319.21 | 2.7M |
| 2026-05-01 | $324.47 | $325.00 | $319.46 | $319.68 | 2.4M |
| 2026-04-30 | $313.37 | $323.85 | $312.23 | $323.05 | 4.6M |
| 2026-04-29 | $316.88 | $317.55 | $314.01 | $315.65 | 3.1M |
| 2026-04-28 | $321.70 | $323.70 | $314.96 | $315.90 | 6.1M |
| 2026-04-27 | $313.02 | $318.96 | $313.02 | $318.84 | 2.6M |
| 2026-04-24 | $316.51 | $318.82 | $312.50 | $314.08 | 3.0M |
| 2026-04-23 | $332.20 | $332.20 | $314.75 | $318.55 | 4.6M |
| 2026-04-22 | $331.11 | $334.50 | $328.00 | $332.90 | 4.3M |
| 2026-04-21 | $331.80 | $338.09 | $328.45 | $329.79 | 2.9M |
| 2026-04-20 | $331.68 | $334.74 | $329.53 | $329.87 | 2.3M |
| 2026-04-17 | $330.00 | $339.98 | $329.53 | $331.69 | 4.8M |
| 2026-04-16 | $328.77 | $331.17 | $325.23 | $325.76 | 2.0M |
| 2026-04-15 | $328.88 | $332.40 | $327.24 | $329.06 | 2.5M |
| 2026-04-14 | $325.00 | $328.91 | $323.75 | $326.96 | 2.3M |
| 2026-04-13 | $311.18 | $324.22 | $310.00 | $323.82 | 2.6M |
| 2026-04-10 | $317.37 | $318.00 | $313.13 | $313.50 | 2.0M |
| 2026-04-09 | $314.31 | $318.15 | $312.18 | $317.77 | 2.0M |
| 2026-04-08 | $317.25 | $322.50 | $314.94 | $316.34 | 3.7M |
| 2026-04-07 | $302.53 | $307.12 | $301.71 | $307.03 | 2.3M |
| 2026-04-06 | $298.76 | $305.79 | $298.41 | $305.73 | 2.2M |
| 2026-04-02 | $295.40 | $302.75 | $292.58 | $300.18 | 2.1M |
| 2026-04-01 | $306.77 | $307.25 | $299.63 | $301.45 | 3.4M |
| 2026-03-31 | $302.98 | $304.47 | $297.58 | $302.48 | 3.5M |
| 2026-03-30 | $294.68 | $301.46 | $293.70 | $297.49 | 3.9M |
| 2026-03-27 | $297.29 | $297.95 | $291.50 | $292.27 | 2.8M |
| 2026-03-26 | $298.57 | $302.70 | $295.85 | $299.39 | 2.9M |
| 2026-03-25 | $305.00 | $306.38 | $296.91 | $300.24 | 2.8M |
| 2026-03-24 | $298.81 | $303.84 | $297.95 | $302.00 | 3.6M |
| 2026-03-23 | $304.98 | $304.98 | $297.96 | $301.91 | 4.3M |
| 2026-03-20 | $294.97 | $296.50 | $290.97 | $295.50 | 7.1M |
| 2026-03-19 | $292.28 | $297.62 | $291.28 | $294.93 | 3.0M |
| 2026-03-18 | $299.15 | $301.07 | $293.36 | $294.39 | 3.3M |
| 2026-03-17 | $303.86 | $306.29 | $299.84 | $300.27 | 3.6M |
| 2026-03-16 | $301.01 | $304.03 | $295.83 | $298.20 | 3.6M |
| 2026-03-13 | $304.32 | $305.71 | $299.84 | $299.96 | 2.6M |
| 2026-03-12 | $300.54 | $304.84 | $298.73 | $301.89 | 3.6M |
| 2026-03-11 | $302.47 | $306.85 | $300.85 | $305.99 | 3.5M |
| 2026-03-10 | $305.95 | $308.25 | $301.02 | $303.15 | 3.5M |
| 2026-03-09 | $294.53 | $306.30 | $292.43 | $305.38 | 4.7M |
| 2026-03-06 | $300.68 | $303.00 | $294.51 | $301.00 | 5.5M |
| 2026-03-05 | $306.86 | $309.50 | $304.80 | $307.21 | 4.6M |
| 2026-03-04 | $309.11 | $312.46 | $307.00 | $311.21 | 4.1M |
| 2026-03-03 | $300.11 | $309.41 | $299.75 | $307.82 | 5.7M |
| 2026-03-02 | $303.20 | $310.42 | $301.28 | $307.43 | 6.3M |
| 2026-02-27 | $320.90 | $321.51 | $307.65 | $308.90 | 9.8M |
| 2026-02-26 | $329.84 | $336.62 | $329.75 | $335.32 | 3.2M |
| 2026-02-25 | $323.46 | $329.13 | $322.32 | $327.09 | 3.8M |
| 2026-02-24 | $320.49 | $323.59 | $316.07 | $320.48 | 7.9M |
| 2026-02-23 | $343.35 | $345.83 | $317.15 | $321.24 | 7.1M |
| 2026-02-20 | $341.55 | $346.28 | $338.50 | $346.18 | 2.7M |
| 2026-02-19 | $343.75 | $344.62 | $338.29 | $342.65 | 2.8M |
| 2026-02-18 | $346.09 | $348.05 | $345.00 | $346.24 | 1.9M |
| 2026-02-17 | $338.73 | $346.63 | $338.00 | $344.53 | 3.2M |
| 2026-02-13 | $342.60 | $344.87 | $336.21 | $337.50 | 3.8M |
| 2026-02-12 | $356.50 | $359.06 | $340.38 | $342.88 | 4.1M |
| 2026-02-11 | $367.56 | $369.50 | $353.95 | $354.01 | 3.4M |
| 2026-02-10 | $359.62 | $369.50 | $359.33 | $363.20 | 3.5M |
| 2026-02-09 | $359.00 | $361.74 | $355.68 | $359.66 | 2.2M |
| 2026-02-06 | $358.20 | $361.39 | $354.69 | $359.15 | 3.3M |
| 2026-02-05 | $350.55 | $357.32 | $348.35 | $354.62 | 4.1M |
| 2026-02-04 | $349.63 | $357.33 | $347.54 | $353.67 | 3.2M |
| 2026-02-03 | $353.93 | $358.37 | $346.90 | $349.63 | 2.9M |
| 2026-02-02 | $350.35 | $355.30 | $347.01 | $352.83 | 2.6M |
| 2026-01-30 | $355.00 | $356.01 | $344.50 | $352.17 | 5.4M |
| 2026-01-29 | $360.27 | $362.29 | $355.65 | $358.50 | 4.2M |
| 2026-01-28 | $359.24 | $361.57 | $356.55 | $356.99 | 2.4M |
| 2026-01-27 | $363.26 | $363.42 | $355.77 | $359.45 | 1.9M |
| 2026-01-26 | $362.19 | $364.87 | $360.66 | $363.25 | 2.1M |
| 2026-01-23 | $362.73 | $363.75 | $358.25 | $361.69 | 2.8M |
| 2026-01-22 | $362.73 | $370.10 | $362.73 | $368.02 | 2.6M |
| 2026-01-21 | $352.30 | $362.63 | $352.27 | $359.61 | 2.8M |
| 2026-01-20 | $356.00 | $361.16 | $351.35 | $352.19 | 3.0M |
| 2026-01-16 | $361.15 | $369.40 | $359.90 | $364.79 | 3.6M |
| 2026-01-15 | $358.37 | $361.10 | $355.73 | $357.37 | 2.9M |
| 2026-01-14 | $356.44 | $358.39 | $350.72 | $358.26 | 3.6M |
| 2026-01-13 | $359.60 | $360.29 | $355.95 | $358.00 | 3.8M |
| 2026-01-12 | $360.50 | $362.04 | $355.51 | $359.59 | 7.0M |
| 2026-01-09 | $383.00 | $384.89 | $373.83 | $375.61 | 2.8M |
| 2026-01-08 | $378.17 | $385.13 | $376.51 | $382.98 | 2.7M |
| 2026-01-07 | $383.90 | $384.99 | $376.52 | $378.22 | 2.2M |
| 2026-01-06 | $380.37 | $386.26 | $376.21 | $383.56 | 2.5M |
| 2026-01-05 | $372.30 | $383.70 | $372.25 | $379.80 | 2.4M |
| 2026-01-02 | $369.50 | $372.87 | $367.25 | $372.73 | 2.1M |
| 2025-12-31 | $373.27 | $374.37 | $369.87 | $369.95 | 1.5M |
| 2025-12-30 | $375.03 | $375.43 | $372.95 | $373.39 | 1.3M |
| 2025-12-29 | $381.00 | $381.39 | $374.97 | $375.32 | 1.7M |
| 2025-12-26 | $382.33 | $382.67 | $380.27 | $381.05 | 1.1M |
| 2025-12-24 | $382.19 | $384.73 | $380.74 | $383.11 | 0.8M |
| 2025-12-23 | $380.75 | $384.55 | $380.10 | $382.19 | 1.8M |
| 2025-12-22 | $378.33 | $382.42 | $377.08 | $380.85 | 2.7M |
| 2025-12-19 | $375.54 | $377.55 | $372.77 | $376.51 | 7.9M |
| 2025-12-18 | $380.00 | $380.54 | $373.85 | $375.52 | 2.9M |
| 2025-12-17 | $381.55 | $384.34 | $374.55 | $375.61 | 3.0M |
| 2025-12-16 | $384.00 | $384.78 | $378.82 | $380.75 | 2.6M |
| 2025-12-15 | $384.40 | $385.75 | $379.87 | $382.57 | 2.7M |
| 2025-12-12 | $386.49 | $387.49 | $378.60 | $382.56 | 2.5M |
| 2025-12-11 | $376.50 | $385.92 | $375.60 | $384.89 | 3.0M |
| 2025-12-10 | $363.00 | $377.98 | $363.00 | $375.57 | 2.8M |
| 2025-12-09 | $363.03 | $368.07 | $362.50 | $363.91 | 2.2M |
| 2025-12-08 | $369.91 | $370.00 | $360.70 | $362.28 | 2.6M |
| 2025-12-05 | $369.45 | $374.88 | $369.06 | $370.35 | 2.0M |
| 2025-12-04 | $368.99 | $373.06 | $368.13 | $371.15 | 2.0M |
| 2025-12-03 | $361.02 | $370.20 | $360.80 | $368.13 | 2.7M |