Historical Data for American Express Company (AXP)

$ 100.98   -3.81 (-3.64%) Volume: 8.92m 4:02 PM EDT 23-Oct-2020
After Hours:  $ 101.00   0.02 (+0.02%) Volume: 972.66k 7:59 PM EDT 23-Oct-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
10/23/20 100.63 103.64 100.00 100.98 8.91m -3.81 -3.64% 100.98 902.97m 78,488
10/22/20 101.70 104.86 101.5701 104.79 3.73m 3.36 3.31% 104.79 387.24m 45,433
10/21/20 103.17 103.385 101.355 101.43 2.59m -1.71 -1.66% 101.43 263.54m 35,629
10/20/20 102.94 104.61 102.83 103.14 2.95m 0.67 0.65% 103.14 305.85m 38,907
10/19/20 105.13 105.22 102.25 102.47 3.2m -2.44 -2.33% 102.47 330.04m 42,526
10/16/20 104.65 105.68 104.20 104.91 2.39m 0.48 0.46% 104.91 251.5m 33,371
10/15/20 103.44 104.89 103.02 104.43 2.7m -0.38 -0.36% 104.43 281.2m 35,341
10/14/20 105.38 106.27 104.76 104.81 2.83m -0.20 -0.19% 104.81 297.51m 29,913
10/13/20 105.89 106.59 104.76 105.01 2.6m -1.60 -1.50% 105.01 274.65m 32,109
10/12/20 106.46 107.01 106.00 106.61 2.63m 0.27 0.25% 106.61 280.13m 26,420
10/09/20 105.99 107.21 105.235 106.34 3.51m 0.28 0.26% 106.34 372.82m 40,546
10/08/20 104.33 106.14 104.06 106.06 2.92m 3.11 3.02% 106.06 308.23m 37,367
10/07/20 102.81 104.1546 102.39 103.38 3.05m 1.6133 1.59% 102.95 315.09m 33,771
10/06/20 105.01 105.29 101.32 101.76 3.31m -2.1211 -2.05% 101.3368 341.64m 40,864
10/05/20 103.33 104.08 102.27 103.89 2.86m 2.2705 2.24% 103.4579 296.21m 37,795
10/02/20 99.78 103.14 98.63 101.61 3.78m 0.278835 0.28% 101.1874 383.32m 45,466
10/01/20 100.33 101.48 99.37 101.33 4.17m 1.0755 1.08% 100.9086 419.98m 51,890
09/30/20 98.23 101.52 98.23 100.25 5.06m 2.4896 2.56% 99.8331 507.15m 53,271
09/29/20 98.74 99.35 97.23 97.75 3.2m -1.0655 -1.08% 97.3435 314.14m 34,982
09/28/20 99.00 99.725 98.63 98.82 3.93m 2.5494 2.66% 98.409 389.6m 39,221
09/25/20 94.68 96.85 94.46 96.26 2.73m 0.806632 0.85% 95.8597 261.4m 32,705
09/24/20 95.34 96.8988 93.71 95.45 4.2m -0.109543 -0.12% 95.053 399.6m 49,979
09/23/20 95.76 97.10 95.09 95.56 9.43m -2.9079 -2.97% 95.1626 903.75m 87,067