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 |
|---|---|---|---|---|---|---|---|
| Jan 10 2025 | 293.30 | -9.55 | -3.15% | 299.86 | 301.315 | 293.16 | 2,684,765 |
| Jan 08 2025 | 302.85 | 0.83 | 0.27% | 302.33 | 304.20 | 298.85 | 2,061,107 |
| Jan 07 2025 | 302.02 | 0.14 | 0.05% | 304.00 | 304.73 | 296.85 | 2,059,012 |
| Jan 06 2025 | 301.88 | -1.20 | -0.40% | 304.32 | 305.1536 | 300.1701 | 2,711,660 |
| Jan 03 2025 | 303.08 | 4.65 | 1.56% | 300.68 | 303.425 | 297.53 | 1,978,873 |
| Jan 02 2025 | 298.43 | 1.64 | 0.55% | 300.00 | 300.34 | 294.619 | 1,952,839 |
| Dec 31 2024 | 296.79 | -0.54 | -0.18% | 298.05 | 298.87 | 295.67 | 1,232,288 |
| Dec 30 2024 | 297.33 | -3.72 | -1.24% | 298.00 | 299.70 | 294.13 | 2,515,832 |
| Dec 27 2024 | 301.05 | -2.94 | -0.97% | 300.85 | 305.09 | 298.71 | 1,675,501 |
| Dec 26 2024 | 303.99 | 0.53 | 0.17% | 301.73 | 304.8899 | 301.01 | 1,175,206 |
| Dec 24 2024 | 303.46 | 4.66 | 1.56% | 299.29 | 303.615 | 298.00 | 862,888 |
| Dec 23 2024 | 298.80 | 0.15 | 0.05% | 296.48 | 299.76 | 295.185 | 1,897,532 |
| Dec 20 2024 | 298.65 | 5.57 | 1.90% | 294.40 | 302.72 | 292.00 | 6,220,030 |
| Dec 19 2024 | 293.08 | 5.30 | 1.84% | 294.11 | 296.86 | 291.20 | 3,539,975 |
| Dec 18 2024 | 287.78 | -13.56 | -4.50% | 302.60 | 303.59 | 286.43 | 3,539,578 |
| Dec 17 2024 | 301.34 | -2.23 | -0.73% | 302.33 | 303.03 | 299.70 | 3,611,531 |
| Dec 16 2024 | 303.57 | 1.43 | 0.47% | 304.10 | 304.20 | 300.835 | 1,831,996 |
| Dec 13 2024 | 302.14 | 1.84 | 0.61% | 302.46 | 304.32 | 301.245 | 1,661,457 |
| Dec 12 2024 | 300.30 | -2.04 | -0.67% | 303.63 | 304.45 | 300.26 | 1,667,807 |
| Dec 11 2024 | 302.34 | 0.23 | 0.08% | 303.37 | 304.1299 | 299.54 | 2,071,255 |
| Dec 10 2024 | 302.11 | 5.39 | 1.82% | 298.13 | 304.98 | 296.51 | 2,967,459 |
| Dec 09 2024 | 296.72 | -7.27 | -2.39% | 304.70 | 305.07 | 296.16 | 2,377,143 |
| Dec 06 2024 | 303.99 | 3.46 | 1.15% | 301.64 | 304.74 | 300.62 | 1,797,652 |
| Dec 05 2024 | 300.53 | -2.07 | -0.68% | 302.28 | 303.425 | 300.32 | 2,807,888 |
| Dec 04 2024 | 302.60 | 0.49 | 0.16% | 302.00 | 303.53 | 300.71 | 1,561,162 |
| Dec 03 2024 | 302.11 | -0.15 | -0.05% | 303.84 | 304.99 | 301.14 | 2,127,692 |
| Dec 02 2024 | 302.26 | -2.42 | -0.79% | 306.00 | 306.85 | 299.91 | 2,163,179 |
| Nov 29 2024 | 304.68 | 0.43 | 0.14% | 307.25 | 307.79 | 304.67 | 1,326,648 |
| Nov 27 2024 | 304.25 | -1.32 | -0.43% | 307.90 | 307.90 | 302.7901 | 1,697,170 |
| Nov 26 2024 | 305.57 | 0.36 | 0.12% | 305.61 | 306.97 | 302.00 | 2,130,658 |
| Nov 25 2024 | 305.21 | 3.91 | 1.30% | 303.11 | 305.80 | 302.5001 | 3,455,527 |
| Nov 22 2024 | 301.30 | 8.30 | 2.83% | 293.40 | 301.92 | 292.51 | 3,788,004 |
| Nov 21 2024 | 293.00 | 5.29 | 1.84% | 289.82 | 294.07 | 287.53 | 2,410,326 |
| Nov 20 2024 | 287.71 | 2.16 | 0.76% | 286.15 | 288.33 | 285.09 | 2,387,435 |
| Nov 19 2024 | 285.55 | 0.01 | 0.00% | 281.89 | 286.6199 | 281.31 | 2,494,395 |
| Nov 18 2024 | 285.54 | -1.33 | -0.46% | 286.94 | 287.52 | 283.61 | 2,111,374 |
| Nov 15 2024 | 286.87 | -1.43 | -0.50% | 288.00 | 290.55 | 285.49 | 2,640,998 |
| Nov 14 2024 | 288.30 | 0.66 | 0.23% | 288.69 | 290.555 | 287.355 | 2,978,339 |
| Nov 13 2024 | 287.64 | -0.87 | -0.30% | 288.57 | 290.61 | 287.435 | 2,118,100 |
| Nov 12 2024 | 288.51 | -4.46 | -1.52% | 292.00 | 293.55 | 287.58 | 2,251,532 |
| Nov 11 2024 | 292.97 | 5.37 | 1.87% | 291.51 | 294.18 | 290.00 | 2,299,095 |
| Nov 08 2024 | 287.60 | 0.78 | 0.27% | 286.68 | 290.1002 | 285.945 | 1,813,101 |
| Nov 07 2024 | 286.82 | -8.34 | -2.83% | 292.32 | 293.035 | 284.6474 | 3,877,077 |
| Nov 06 2024 | 295.16 | 19.22 | 6.97% | 287.90 | 296.83 | 286.81 | 5,132,228 |
| Nov 05 2024 | 275.94 | 5.75 | 2.13% | 271.72 | 276.18 | 271.1935 | 1,857,046 |
| Nov 04 2024 | 270.19 | -2.50 | -0.92% | 272.33 | 272.82 | 269.71 | 1,942,855 |
| Nov 01 2024 | 272.69 | 2.61 | 0.97% | 272.30 | 274.7453 | 270.95 | 2,527,380 |
| Oct 31 2024 | 270.08 | -4.00 | -1.46% | 273.50 | 274.08 | 268.64 | 2,306,676 |
| Oct 30 2024 | 274.08 | 3.65 | 1.35% | 271.00 | 275.07 | 270.27 | 2,151,708 |
| Oct 29 2024 | 270.43 | -1.04 | -0.38% | 270.44 | 271.80 | 269.5801 | 1,748,463 |
| Oct 28 2024 | 271.47 | 4.12 | 1.54% | 269.24 | 271.97 | 267.675 | 2,336,505 |
| Oct 25 2024 | 267.35 | -2.63 | -0.97% | 271.65 | 273.17 | 266.345 | 2,992,524 |
| Oct 24 2024 | 269.98 | -1.25 | -0.46% | 271.30 | 271.30 | 268.71 | 3,489,642 |
| Oct 23 2024 | 271.23 | -1.17 | -0.43% | 272.00 | 273.35 | 268.96 | 2,049,963 |
| Oct 22 2024 | 272.40 | 1.66 | 0.61% | 270.59 | 272.83 | 268.58 | 2,595,002 |
| Oct 21 2024 | 270.74 | -6.05 | -2.19% | 274.43 | 276.3643 | 269.53 | 4,284,215 |
| Oct 18 2024 | 276.79 | -8.99 | -3.15% | 276.00 | 279.20 | 269.05 | 7,877,176 |
| Oct 17 2024 | 285.78 | 4.10 | 1.46% | 284.66 | 286.36 | 282.4818 | 3,563,727 |
| Oct 16 2024 | 281.68 | 4.37 | 1.58% | 278.88 | 281.87 | 277.69 | 2,242,726 |
| Oct 15 2024 | 277.31 | 0.79 | 0.29% | 280.57 | 281.42 | 276.90 | 2,264,091 |
| Oct 14 2024 | 276.52 | 0.36 | 0.13% | 276.16 | 277.70 | 275.1101 | 1,398,928 |
