AXP
American Express Company
19:59:59
338.16 $
0.0000 (%0.00)
Previous Close: 340.54
Day Low₺338.0201
Day High₺348.2
AXP: American Express Company Historical Data
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 116.2442
CLOSE 116.2979
Low
LOW 93.23
High
HIGH 129.34
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2019 | 93.91 | 96.27 | 93.77 | 95.68 |
| 01/03/2019 | 94.79 | 95.18 | 93.23 | 93.43 |
| 01/04/2019 | 95.37 | 98.35 | 94.9 | 97.64 |
| 01/07/2019 | 97.77 | 98.92 | 97.02 | 98.17 |
| 01/08/2019 | 98.69 | 99.52 | 97.52 | 98.65 |
| 01/09/2019 | 98.74 | 99.59 | 98.15 | 98.83 |
| 01/10/2019 | 98.45 | 98.67 | 97.82 | 98.26 |
| 01/11/2019 | 97.88 | 98.68 | 97.36 | 98.55 |
| 01/14/2019 | 97.76 | 99.03 | 97.62 | 98.44 |
| 01/15/2019 | 98.61 | 98.87 | 97.74 | 97.99 |
| 01/16/2019 | 98.94 | 99.96 | 98.51 | 99.41 |
| 01/17/2019 | 99.41 | 100.24 | 98.57 | 99.49 |
| 01/18/2019 | 98.19 | 100.81 | 96.37 | 100.48 |
| 01/22/2019 | 99.85 | 100.68 | 98.96 | 99.83 |
| 01/23/2019 | 99.93 | 100.19 | 98.46 | 99.71 |
| 01/24/2019 | 99.69 | 100.54 | 99.38 | 99.72 |
| 01/25/2019 | 100.43 | 101.59 | 100.09 | 100.77 |
| 01/28/2019 | 100.05 | 100.41 | 99.48 | 100.38 |
| 01/29/2019 | 100.94 | 101.42 | 100.54 | 100.96 |
| 01/30/2019 | 101.09 | 102.85 | 100.54 | 102.67 |
| 01/31/2019 | 102 | 102.9 | 101.7 | 102.7 |
| 02/01/2019 | 102.41 | 103.53 | 102.41 | 103.06 |
| 02/04/2019 | 103.04 | 103.46 | 102.52 | 103.42 |
| 02/05/2019 | 103.63 | 104.18 | 103.41 | 103.9 |
| 02/06/2019 | 103.85 | 105.08 | 103.43 | 104.96 |
| 02/07/2019 | 104.06 | 104.78 | 103.61 | 104.39 |
| 02/08/2019 | 103.73 | 104.52 | 103.43 | 104.52 |
| 02/11/2019 | 104.95 | 105.56 | 104.81 | 105.41 |
| 02/12/2019 | 106.27 | 107.43 | 106.26 | 107 |
| 02/13/2019 | 107.55 | 108.47 | 107.1 | 107.56 |
| 02/14/2019 | 107 | 107.36 | 106.24 | 106.62 |
| 02/15/2019 | 107.33 | 108.09 | 107.12 | 107.38 |
| 02/19/2019 | 107.05 | 107.23 | 106.46 | 106.5 |
| 02/20/2019 | 106.57 | 107.18 | 106.5 | 106.78 |
| 02/21/2019 | 106.74 | 106.95 | 106.32 | 106.61 |
| 02/22/2019 | 106.98 | 107.55 | 106.86 | 107.44 |
| 02/25/2019 | 108.2 | 108.85 | 106.76 | 106.93 |
| 02/26/2019 | 106.67 | 107.62 | 106.42 | 106.94 |
| 02/27/2019 | 106.86 | 107.63 | 106.6 | 107.42 |
| 02/28/2019 | 107.22 | 108.45 | 107.08 | 107.74 |
| 03/01/2019 | 108.4 | 109.65 | 108.2 | 108.9 |
| 03/04/2019 | 109.56 | 110.09 | 107.76 | 109 |
| 03/05/2019 | 109.03 | 109.32 | 108.32 | 108.85 |
| 03/06/2019 | 108.93 | 109.45 | 108.85 | 108.98 |
| 03/07/2019 | 108.56 | 108.63 | 107.4 | 107.86 |
| 03/08/2019 | 106.79 | 108.07 | 106.68 | 107.98 |
| 03/11/2019 | 109.01 | 109.79 | 108.71 | 109.56 |
| 03/12/2019 | 109.74 | 111.28 | 109.74 | 110.43 |
| 03/13/2019 | 110.18 | 112.26 | 110.09 | 112.14 |
| 03/14/2019 | 112.39 | 112.78 | 111.88 | 112.35 |
| 03/15/2019 | 112.71 | 113.77 | 112.53 | 113.52 |
| 03/18/2019 | 113.75 | 114.25 | 113.16 | 113.55 |
| 03/19/2019 | 114.22 | 114.22 | 112.36 | 112.67 |
| 03/20/2019 | 112.26 | 112.46 | 110.6 | 110.77 |
| 03/21/2019 | 109.96 | 112.18 | 109.81 | 111.82 |
| 03/22/2019 | 111.29 | 111.32 | 108.99 | 109.46 |
| 03/25/2019 | 109.28 | 110.07 | 108.19 | 109.04 |
| 03/26/2019 | 109.99 | 110.4 | 109.05 | 109.5 |
| 03/27/2019 | 109.68 | 110 | 108.33 | 108.98 |
| 03/28/2019 | 109.42 | 109.88 | 108.49 | 109.16 |
| 03/29/2019 | 110.2 | 110.39 | 109.14 | 109.3 |
| 04/01/2019 | 110.29 | 112.04 | 110.08 | 111.7 |
| 04/02/2019 | 111.21 | 111.46 | 110.37 | 111 |
| 04/03/2019 | 111.82 | 112 | 110.35 | 110.56 |
| 04/04/2019 | 110.33 | 110.49 | 109.5 | 110.12 |
| 04/05/2019 | 110.48 | 111.21 | 110.44 | 110.96 |
| 04/08/2019 | 110.62 | 110.85 | 109.92 | 110.7 |
| 04/09/2019 | 110.01 | 110.31 | 109.49 | 109.85 |
| 04/10/2019 | 110.48 | 110.48 | 109.52 | 110.16 |
| 04/11/2019 | 110.51 | 110.83 | 109.42 | 109.85 |
| 04/12/2019 | 110.82 | 111.55 | 110.45 | 110.91 |
| 04/15/2019 | 110.92 | 110.97 | 110.25 | 110.53 |
| 04/16/2019 | 111.09 | 112.03 | 110.94 | 111.88 |
| 04/17/2019 | 112.31 | 112.5 | 111.25 | 111.76 |
| 04/18/2019 | 112.25 | 114.14 | 111.32 | 113.67 |
| 04/22/2019 | 112.6 | 113.4 | 112.23 | 112.33 |
| 04/23/2019 | 112.19 | 114.04 | 111.9 | 113.97 |
| 04/24/2019 | 113.76 | 114.36 | 113.42 | 114.02 |
| 04/25/2019 | 115.23 | 116.5 | 114.75 | 115.88 |
| 04/26/2019 | 116.59 | 117.73 | 116.1 | 117.6 |
| 04/29/2019 | 117.24 | 117.7 | 116.55 | 116.76 |
| 04/30/2019 | 117.05 | 117.35 | 116.1 | 117.23 |
| 05/01/2019 | 117.47 | 117.99 | 116.93 | 117.02 |
| 05/02/2019 | 117 | 117.65 | 116.68 | 117.25 |
| 05/03/2019 | 117.91 | 119.66 | 117.63 | 119.35 |
| 05/06/2019 | 117.26 | 119.61 | 117.05 | 119.34 |
| 05/07/2019 | 118.37 | 119.41 | 117.65 | 118.22 |
| 05/08/2019 | 117.83 | 118.11 | 116.82 | 117.49 |
| 05/09/2019 | 116.15 | 117.29 | 115.38 | 117.26 |
| 05/10/2019 | 116.86 | 118.93 | 116.21 | 118.46 |
| 05/13/2019 | 116.42 | 116.89 | 115.62 | 115.9 |
| 05/14/2019 | 115.98 | 117.73 | 115.77 | 117.01 |
| 05/15/2019 | 116.18 | 118.23 | 115.9 | 117.66 |
| 05/16/2019 | 117.77 | 120.35 | 117.77 | 119.84 |
| 05/17/2019 | 118.6 | 119.59 | 118.51 | 119.07 |
| 05/20/2019 | 118.83 | 120.32 | 118.62 | 119.84 |
| 05/21/2019 | 120.47 | 120.68 | 119.34 | 120.55 |
| 05/22/2019 | 120.36 | 120.88 | 119.44 | 120.01 |
| 05/23/2019 | 119.27 | 119.4 | 117.85 | 118.43 |
| 05/24/2019 | 119.21 | 119.63 | 118.33 | 119.51 |
| 05/28/2019 | 119.36 | 120.12 | 118.17 | 118.17 |
| 05/29/2019 | 117.71 | 117.81 | 116.04 | 117.01 |
| 05/30/2019 | 117.21 | 117.31 | 116.11 | 116.74 |
| 05/31/2019 | 115.77 | 115.98 | 114.56 | 114.71 |
| 06/03/2019 | 114.56 | 115.93 | 113.89 | 114.62 |
| 06/04/2019 | 115.71 | 117 | 115.23 | 116.85 |
| 06/05/2019 | 117.18 | 118.24 | 117.01 | 118.12 |
| 06/06/2019 | 118.42 | 119.64 | 118.15 | 119.43 |
| 06/07/2019 | 119.87 | 121.36 | 119.56 | 121.11 |
| 06/10/2019 | 121.6 | 123.45 | 121.41 | 122.66 |
| 06/11/2019 | 123.55 | 124.74 | 123.08 | 123.23 |
| 06/12/2019 | 122.92 | 123.19 | 121.59 | 122.03 |
| 06/13/2019 | 122.09 | 122.7 | 121.42 | 121.86 |
| 06/14/2019 | 122.01 | 122.61 | 120.94 | 122 |
| 06/17/2019 | 122.24 | 122.24 | 121.3 | 121.45 |
| 06/18/2019 | 122.81 | 125.05 | 122.21 | 123.43 |
| 06/19/2019 | 124.24 | 124.92 | 123.68 | 124.68 |
| 06/20/2019 | 125.69 | 126.4 | 124.47 | 124.92 |
| 06/21/2019 | 125.2 | 126.31 | 124.56 | 124.73 |
| 06/24/2019 | 124.98 | 125.42 | 124.01 | 124.14 |
| 06/25/2019 | 124.27 | 124.57 | 123.04 | 123.16 |
| 06/26/2019 | 123.18 | 124 | 123.03 | 123.59 |
| 06/27/2019 | 123.69 | 124.41 | 123.56 | 123.94 |
| 06/28/2019 | 124.29 | 124.55 | 123.2 | 123.44 |
| 07/01/2019 | 125.3 | 126.4 | 124.55 | 124.92 |
| 07/02/2019 | 124.78 | 125.33 | 124.6 | 125.1 |
| 07/03/2019 | 125.21 | 126.05 | 124.94 | 125.86 |
| 07/05/2019 | 126.13 | 126.19 | 124.31 | 125.4 |
| 07/08/2019 | 124.99 | 125.23 | 124.64 | 124.85 |
| 07/09/2019 | 124.27 | 126.04 | 124.18 | 125.9 |
| 07/10/2019 | 126.7 | 128.42 | 126.7 | 126.89 |
| 07/11/2019 | 126.98 | 127.69 | 126.44 | 127.28 |
| 07/12/2019 | 127.55 | 128 | 126.87 | 127.96 |
| 07/15/2019 | 128.25 | 128.68 | 127.76 | 128.57 |
| 07/16/2019 | 129.22 | 129.34 | 127.8 | 128.06 |
| 07/17/2019 | 128.02 | 128.64 | 127.01 | 127.08 |
| 07/18/2019 | 126.69 | 129.09 | 126.66 | 128.4 |
| 07/19/2019 | 126.8 | 128 | 123.8 | 124.82 |
| 07/22/2019 | 124.75 | 126.01 | 124.7 | 126 |
| 07/23/2019 | 126.38 | 128.98 | 126.36 | 128.2 |
| 07/24/2019 | 127.71 | 128.22 | 126.79 | 127.95 |
| 07/25/2019 | 127.81 | 128.19 | 126.5 | 127.15 |
| 07/26/2019 | 127.09 | 127.56 | 126.3 | 126.78 |
| 07/29/2019 | 126.91 | 127.46 | 126.54 | 127.19 |
| 07/30/2019 | 126.57 | 126.91 | 126.3 | 126.47 |
| 07/31/2019 | 126.53 | 126.59 | 123.62 | 124.37 |
| 08/01/2019 | 123.77 | 126.13 | 123.52 | 124.09 |
| 08/02/2019 | 123.92 | 124.91 | 123.08 | 124.31 |
| 08/05/2019 | 122.46 | 123.08 | 120.16 | 120.72 |
| 08/06/2019 | 121.06 | 122.85 | 120.87 | 122.55 |
| 08/07/2019 | 120.92 | 123.85 | 120.22 | 123.54 |
| 08/08/2019 | 123.85 | 125.7 | 123.7 | 125.29 |
| 08/09/2019 | 125.58 | 126.74 | 124.72 | 126.17 |
| 08/12/2019 | 124.99 | 125.71 | 123.8 | 123.95 |
| 08/13/2019 | 123.86 | 126.5 | 122.51 | 126.32 |
| 08/14/2019 | 124.35 | 125.33 | 122.13 | 122.65 |
| 08/15/2019 | 122.65 | 123 | 121.14 | 122.38 |
| 08/16/2019 | 123.5 | 124.75 | 122.69 | 124.63 |
| 08/19/2019 | 126.1 | 126.15 | 124.34 | 124.4 |
| 08/20/2019 | 123.63 | 123.78 | 121.34 | 121.42 |
| 08/21/2019 | 122.5 | 123.06 | 121.99 | 122.5 |
| 08/22/2019 | 123.31 | 123.71 | 121.77 | 122.27 |
| 08/23/2019 | 122 | 122.05 | 117.06 | 117.76 |
| 08/26/2019 | 118.33 | 118.94 | 117.38 | 118.53 |
| 08/27/2019 | 119.09 | 119.34 | 116.85 | 117.75 |
| 08/28/2019 | 117.03 | 119.31 | 116.97 | 119.09 |
| 08/29/2019 | 120.46 | 121.2 | 119.96 | 120.74 |
| 08/30/2019 | 121.47 | 121.66 | 119.82 | 120.37 |
| 09/03/2019 | 119.86 | 120.28 | 117.52 | 117.6 |
| 09/04/2019 | 118.42 | 118.73 | 117.8 | 118.4 |
| 09/05/2019 | 119.5 | 121.63 | 119.5 | 120.67 |
| 09/06/2019 | 121.14 | 121.19 | 120 | 120.19 |
| 09/09/2019 | 121.21 | 121.41 | 119.52 | 119.92 |
| 09/10/2019 | 119.6 | 119.61 | 116.3 | 117.31 |
| 09/11/2019 | 117.12 | 118.1 | 116.75 | 118 |
| 09/12/2019 | 119 | 120.43 | 118.78 | 119.02 |
| 09/13/2019 | 119.24 | 119.97 | 118.29 | 119.2 |
| 09/16/2019 | 118.14 | 118.44 | 116.68 | 117.64 |
| 09/17/2019 | 117.9 | 119.13 | 117.5 | 119.05 |
| 09/18/2019 | 118.59 | 118.8 | 117.47 | 118.74 |
| 09/19/2019 | 118.61 | 119.52 | 117.6 | 117.79 |
| 09/20/2019 | 117.83 | 118.24 | 116.37 | 116.8 |
| 09/23/2019 | 116.36 | 118.42 | 116.1 | 118.24 |
| 09/24/2019 | 118.89 | 120.2 | 117.52 | 118.17 |
| 09/25/2019 | 117.86 | 119.44 | 117.06 | 119.12 |
| 09/26/2019 | 119.31 | 120.03 | 118.84 | 118.91 |
| 09/27/2019 | 119.13 | 119.62 | 117.98 | 118.59 |
| 09/30/2019 | 119.05 | 119.24 | 118.14 | 118.28 |
| 10/01/2019 | 118.7 | 119.5 | 116.61 | 116.7 |
| 10/02/2019 | 115.76 | 115.81 | 112.75 | 112.86 |
| 10/03/2019 | 112.2 | 112.96 | 111.06 | 112.55 |
| 10/04/2019 | 112.66 | 114.53 | 112.6 | 114.41 |
| 10/07/2019 | 113.91 | 114.65 | 113.6 | 113.65 |
| 10/08/2019 | 112.83 | 113.65 | 112.05 | 112.54 |
| 10/09/2019 | 113.25 | 114.77 | 113.23 | 113.92 |
| 10/10/2019 | 114.81 | 115.79 | 113.93 | 115.02 |
| 10/11/2019 | 116.74 | 117.57 | 116.19 | 116.4 |
| 10/14/2019 | 116.14 | 117 | 115.94 | 116.39 |
| 10/15/2019 | 117.03 | 118.19 | 116.73 | 117.59 |
| 10/16/2019 | 117.63 | 117.99 | 117.07 | 117.41 |
| 10/17/2019 | 118.01 | 119.33 | 117.96 | 119.1 |
| 10/18/2019 | 119.73 | 119.98 | 116.67 | 116.76 |
| 10/21/2019 | 117.55 | 119.38 | 117.49 | 119.05 |
| 10/22/2019 | 118.67 | 119.35 | 118.29 | 118.61 |
| 10/23/2019 | 118.42 | 119.23 | 115.51 | 116.49 |
| 10/24/2019 | 116.44 | 116.9 | 116.14 | 116.41 |
| 10/25/2019 | 116.36 | 118.51 | 116.27 | 118.26 |
| 10/28/2019 | 118.64 | 119.3 | 118.07 | 118.58 |
| 10/29/2019 | 118.09 | 118.83 | 117.08 | 117.42 |
| 10/30/2019 | 117.44 | 118.17 | 116.86 | 118.07 |
| 10/31/2019 | 117.79 | 118.21 | 116.89 | 117.28 |
| 11/01/2019 | 118.41 | 119.45 | 118.17 | 119.14 |
| 11/04/2019 | 119.62 | 120.5 | 119.01 | 119.62 |
| 11/05/2019 | 119.84 | 119.96 | 117.76 | 118.77 |
| 11/06/2019 | 118.89 | 119.72 | 118.89 | 119.69 |
| 11/07/2019 | 120.27 | 122.43 | 120.1 | 121.28 |
| 11/08/2019 | 121.01 | 121.81 | 120.89 | 121.47 |
| 11/11/2019 | 120.76 | 121.81 | 120.51 | 120.9 |
| 11/12/2019 | 120.87 | 121.23 | 120.41 | 120.89 |
| 11/13/2019 | 120.27 | 120.97 | 120.13 | 120.26 |
| 11/14/2019 | 120 | 120.98 | 119.8 | 120.93 |
| 11/15/2019 | 120.98 | 121.33 | 120.39 | 120.76 |
| 11/18/2019 | 120.56 | 120.85 | 119.4 | 119.66 |
| 11/19/2019 | 120.01 | 120.45 | 119.86 | 120 |
| 11/20/2019 | 119.83 | 120.23 | 118.93 | 119.3 |
| 11/21/2019 | 119.29 | 119.47 | 118.49 | 118.8 |
| 11/22/2019 | 119.21 | 119.29 | 118.41 | 119.06 |
| 11/25/2019 | 119.14 | 120.6 | 119.14 | 120.6 |
| 11/26/2019 | 120.91 | 121.04 | 119.6 | 119.79 |
| 11/27/2019 | 120 | 120.36 | 119.35 | 120.33 |
| 11/29/2019 | 120.07 | 120.89 | 119.78 | 120.12 |
| 12/02/2019 | 120.31 | 120.36 | 117.07 | 117.26 |
| 12/03/2019 | 116.04 | 116.75 | 114.65 | 116.57 |
| 12/04/2019 | 117.31 | 118.54 | 117 | 117.94 |
| 12/05/2019 | 117.91 | 118.43 | 117.59 | 118.28 |
| 12/06/2019 | 120.21 | 121.44 | 119.91 | 120.61 |
| 12/09/2019 | 120.44 | 121.53 | 120.11 | 120.46 |
| 12/10/2019 | 120.45 | 121.47 | 120.03 | 120.9 |
| 12/11/2019 | 120.88 | 121.38 | 120.1 | 120.64 |
| 12/12/2019 | 120.6 | 123.07 | 120.05 | 122.64 |
| 12/13/2019 | 122.47 | 124.99 | 122.08 | 124.72 |
| 12/16/2019 | 125.65 | 126.33 | 123.34 | 123.68 |
| 12/17/2019 | 123.99 | 125.4 | 123.25 | 124.95 |
| 12/18/2019 | 125.03 | 125.07 | 124.08 | 124.26 |
| 12/19/2019 | 124.18 | 124.9 | 123.88 | 124.83 |
| 12/20/2019 | 125.86 | 126.28 | 124.83 | 125.77 |
| 12/23/2019 | 125.74 | 125.74 | 123.7 | 124.49 |
| 12/24/2019 | 124.95 | 125.33 | 124.38 | 124.74 |
| 12/26/2019 | 124.98 | 125.44 | 124.53 | 125.41 |
| 12/27/2019 | 125.84 | 125.97 | 125.11 | 125.19 |
| 12/30/2019 | 125.2 | 125.46 | 124.18 | 124.3 |
| 12/31/2019 | 124.29 | 124.57 | 123.78 | 124.49 |