AXP: American Express Company Historical Data

2020 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 104.4035

CLOSE 104.3415

Low

LOW 67

High

HIGH 138.13

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2020	124.66	126.27	124.23	125.85
01/03/2020	124.32	125.1	123.94	124.6
01/06/2020	123.37	124.16	123.12	124.06
01/07/2020	123.47	124.4	123.36	123.41
01/08/2020	124.05	126.36	123.8	125.54
01/09/2020	126.49	127.88	126.39	127.81
01/10/2020	127.58	128.17	126.92	127.28
01/13/2020	127.84	128.95	127.63	128.54
01/14/2020	128.62	130.09	128.34	128.8
01/15/2020	128.69	129.84	128.45	129.82
01/16/2020	130.5	130.93	129.71	130.55
01/17/2020	131.45	131.86	130.79	131.52
01/21/2020	131.11	131.82	130.39	130.53
01/22/2020	130.93	132.27	130.93	131.49
01/23/2020	131.26	131.57	130.14	131.37
01/24/2020	136.36	138.13	133.85	135.11
01/27/2020	131.15	131.98	128.87	130.64
01/28/2020	132	133.87	131.14	132.45
01/29/2020	132.48	133.13	131.44	131.68
01/30/2020	130.75	133.33	130.44	133.22
01/31/2020	132.17	132.25	129.38	129.87
02/03/2020	130.55	132.22	130.45	131
02/04/2020	132.88	133.34	131.72	131.85
02/05/2020	133.43	133.8	131.29	133.6
02/06/2020	134.16	134.35	133.11	133.25
02/07/2020	132.57	132.75	131.34	131.82
02/10/2020	131.61	132.5	131.35	132.24
02/11/2020	133.03	133.65	132.32	132.63
02/12/2020	133.39	133.72	132.53	133.24
02/13/2020	133.15	134.67	133.06	134.46
02/14/2020	134.71	136.37	134.53	135.87
02/18/2020	135.87	136.75	134.94	135.6
02/19/2020	136.3	137.42	136.12	136.93
02/20/2020	136.41	138.04	134.9	136.58
02/21/2020	136.2	136.27	133.89	134.9
02/24/2020	129.43	130.96	127.23	128.19
02/25/2020	127.71	127.99	119.91	120.9
02/26/2020	121.27	122.43	118.47	118.5
02/27/2020	115.9	117.48	112.78	112.81
02/28/2020	109.05	111.03	107	109.93
03/02/2020	111.11	113.99	108.59	113.87
03/03/2020	115.02	116.4	107	108.01
03/04/2020	110.25	115.79	109.25	115.7
03/05/2020	111.62	112.59	109.7	110.94
03/06/2020	105.73	108.77	103.79	108.24
03/09/2020	100.87	101.44	96.94	98.29
03/10/2020	101.93	103.37	97.45	103.3
03/11/2020	100.3	100.96	93.87	95.38
03/12/2020	87.66	89.61	81.81	83.53
03/13/2020	90.38	100.08	84.3	99.6
03/16/2020	82.44	93.18	80.37	85.87
03/17/2020	87.61	88.94	83.22	86.58
03/18/2020	80.02	81.52	67	73.75
03/19/2020	72.54	77.89	69.79	77.07
03/20/2020	78.98	82.44	72.56	74.12
03/23/2020	72.82	75.42	68.12	68.96
03/24/2020	73.51	84.77	71.7	84.05
03/25/2020	87.61	96.46	85.32	90.17
03/26/2020	92.24	99.69	90.84	93.29
03/27/2020	87.94	91.97	85.82	88.73
03/30/2020	88.51	91.39	85.27	90.27
03/31/2020	89.94	90.9	85.07	85.61
04/01/2020	80.65	81.31	77	77.84
04/02/2020	77.06	79.12	75.83	76.66
04/03/2020	76	76.66	72.61	73.6
04/06/2020	80.22	84.25	78.74	83.87
04/07/2020	91.43	93.3	87.42	87.58
04/08/2020	89.21	93	88.12	92.08
04/09/2020	94.59	97.85	93.46	94.82
04/13/2020	93.29	93.42	87.94	90.33
04/14/2020	91.46	92.5	85.91	88.39
04/15/2020	83.43	85.4	80.68	83.79
04/16/2020	83.79	83.94	80.33	81.35
04/17/2020	85.32	87.39	84.28	87.39
04/20/2020	84.59	85.27	82.69	84.01
04/21/2020	80.73	82.46	79.47	81.52
04/22/2020	83.6	83.66	81.97	82.54
04/23/2020	83.24	84.78	81.71	82.46
04/24/2020	84.13	84.78	81.31	83.17
04/27/2020	83.47	85.15	82.34	85.06
04/28/2020	87.56	88.96	86.21	88.19
04/29/2020	91.75	96.39	90.89	96.12
04/30/2020	93.75	94.31	91.17	91.25
05/01/2020	88.1	89.07	87.16	88.32
05/04/2020	86.09	87.37	85.02	86.38
05/05/2020	88	88.73	86.36	86.74
05/06/2020	87.49	87.76	83.86	84
05/07/2020	85.3	87.37	84.93	86.73
05/08/2020	88.5	89.66	87.55	89.5
05/11/2020	87.5	87.65	85.3	85.33
05/12/2020	86.1	87.26	83.1	83.14
05/13/2020	82	82.13	77.4	78.03
05/14/2020	76.92	83.9	76	83.81
05/15/2020	82.47	83.39	81.22	82.22
05/18/2020	86.72	89	85.92	88.41
05/19/2020	88.42	89.84	86.61	87.26
05/20/2020	89.18	91.34	88.77	90.73
05/21/2020	90.11	91.43	89.12	89.83
05/22/2020	89.71	89.95	88.21	89.33
05/26/2020	93.94	95.57	92.89	94.32
05/27/2020	100	101.69	96.8	101.23
05/28/2020	101.54	102.46	98.01	98.06
05/29/2020	95.5	97.11	94.66	95.07
06/01/2020	95.56	98.07	94.56	96.75
06/02/2020	98.6	100.49	98.17	99.07
06/03/2020	102.78	105.87	101.63	105.4
06/04/2020	103.47	107.43	103.23	106.54
06/05/2020	114.11	115.93	108.07	109.73
06/08/2020	111.91	113.71	110.64	113.67
06/09/2020	110.08	111.8	108.67	110.46
06/10/2020	110	110.33	105.96	106.16
06/11/2020	100.87	102.99	98.13	98.6
06/12/2020	103.21	103.5	98.08	101.68
06/15/2020	100	104.74	97.62	103.95
06/16/2020	109.02	109.06	102.86	105.62
06/17/2020	105.67	106.12	103.83	103.96
06/18/2020	102.14	103.49	101.27	102.16
06/19/2020	104.23	104.23	99.32	100.94
06/22/2020	98	100.5	97.95	99.44
06/23/2020	100.94	101.65	99.25	99.42
06/24/2020	97.65	98.27	95	95.48
06/25/2020	94.61	98.12	93.76	97.85
06/26/2020	95.93	96.3	92.45	93.42
06/29/2020	94.44	95.41	93.34	94.52
06/30/2020	94.16	95.6	93.57	95.2
07/01/2020	95.25	96.96	93.64	94.05
07/02/2020	96.77	97.29	93.85	94.33
07/06/2020	96.51	97.9	95.84	96.58
07/07/2020	95.44	95.52	92.63	93.01
07/08/2020	91.97	93.1	90.71	92.9
07/09/2020	92.51	93.21	89.58	90.57
07/10/2020	90.32	93.31	89.82	93.23
07/13/2020	94.24	95.76	92.78	93.56
07/14/2020	93.19	95.22	92.29	94.84
07/15/2020	96.66	97.78	96.39	97.36
07/16/2020	96.5	97.79	95.67	96.32
07/17/2020	96.35	96.53	95.01	95.18
07/20/2020	94.8	95.36	93.58	94
07/21/2020	95.25	97.46	94.73	96.33
07/22/2020	95.81	97.41	95.38	96.54
07/23/2020	95.51	97.78	95.51	96.67
07/24/2020	95.3	97.15	93.3	95.33
07/27/2020	94.64	95.98	93.64	95.79
07/28/2020	95.76	96.29	94.18	94.42
07/29/2020	94.71	96.75	94.44	96.69
07/30/2020	94.68	94.78	92.5	94.65
07/31/2020	94.31	94.45	92.23	93.32
08/03/2020	93.31	94.4	92.44	93.54
08/04/2020	93.49	93.8	92.49	93.19
08/05/2020	93.82	95.58	93.81	95.39
08/06/2020	95.18	96.27	94.48	95.92
08/07/2020	95.29	99.3	94.95	99.16
08/10/2020	99.49	102.65	99.26	101.62
08/11/2020	103.99	105.7	102.96	103.26
08/12/2020	104.76	104.8	100.68	101.68
08/13/2020	100.53	101.83	99.5	100.42
08/14/2020	99.66	101.29	99.27	100.41
08/17/2020	99.92	100	97.44	97.55
08/18/2020	98.19	98.83	96.47	96.67
08/19/2020	96.82	97.91	95.89	96.89
08/20/2020	95.74	97.58	95.68	96.72
08/21/2020	96.49	97.65	95.96	96.15
08/24/2020	96.68	99.37	96.39	99.33
08/25/2020	100.62	100.79	98.03	99.05
08/26/2020	98.56	99.14	97.81	98.4
08/27/2020	98.76	102.14	98.53	101.53
08/28/2020	102.15	102.9	100.74	102.54
08/31/2020	102.9	102.9	101.36	101.59
09/01/2020	100.54	102.78	100.16	102.47
09/02/2020	102.58	104.87	102.29	104.4
09/03/2020	104.97	109.03	103.85	104.46
09/04/2020	106.35	108.28	104.48	105.67
09/08/2020	104.42	105.08	103.3	103.67
09/09/2020	104.57	104.71	102.69	103.78
09/10/2020	104.19	105.11	102.31	102.77
09/11/2020	102.91	103.85	102.01	103.36
09/14/2020	104.65	107.69	104.22	107.27
09/15/2020	107.84	108.12	106.24	106.68
09/16/2020	106.73	107.49	104.69	105.98
09/17/2020	104.27	105.35	103.32	104.66
09/18/2020	104.46	106.12	103.31	103.44
09/21/2020	100.6	100.63	96.22	98.17
09/22/2020	98.01	99.78	96.41	98.48
09/23/2020	95.76	97.1	95.09	95.56
09/24/2020	95.34	96.9	93.71	95.45
09/25/2020	94.68	96.85	94.46	96.26
09/28/2020	99	99.73	98.63	98.82
09/29/2020	98.74	99.35	97.23	97.75
09/30/2020	98.23	101.52	98.23	100.25
10/01/2020	100.33	101.48	99.37	101.33
10/02/2020	99.78	103.14	98.63	101.61
10/05/2020	103.33	104.08	102.27	103.89
10/06/2020	105.01	105.29	101.32	101.76
10/07/2020	102.81	104.15	102.39	103.38
10/08/2020	104.33	106.14	104.06	106.06
10/09/2020	105.99	107.21	105.24	106.34
10/12/2020	106.46	107.01	106	106.61
10/13/2020	105.89	106.59	104.76	105.01
10/14/2020	105.38	106.27	104.76	104.81
10/15/2020	103.44	104.89	103.02	104.43
10/16/2020	104.65	105.68	104.2	104.91
10/19/2020	105.13	105.22	102.25	102.47
10/20/2020	102.94	104.61	102.83	103.14
10/21/2020	103.17	103.39	101.36	101.43
10/22/2020	101.7	104.86	101.57	104.79
10/23/2020	100.63	103.64	100	100.98
10/26/2020	99.77	100.1	95.78	96.88
10/27/2020	97.62	97.7	94.9	94.93
10/28/2020	91.96	93.57	91	91.6
10/29/2020	91.41	92.23	90.13	91.07
10/30/2020	90.8	91.32	89.11	91.24
11/02/2020	92.96	94.13	92.27	93.4
11/03/2020	94.75	96.85	94.4	96.29
11/04/2020	94	97.82	92.86	96.4
11/05/2020	97.21	98.32	96.84	98.11
11/06/2020	98.52	98.64	96.27	96.69
11/09/2020	110.54	119.81	110.19	117.37
11/10/2020	118.59	119.89	115.12	115.95
11/11/2020	115.93	116	110.3	111.12
11/12/2020	109.82	112.12	109.55	111.1
11/13/2020	112.34	115.64	112.21	114.99
11/16/2020	119.1	120.39	116.75	118.67
11/17/2020	116.97	117.79	114.14	116.48
11/18/2020	116.94	118.76	114.19	114.24
11/19/2020	113.78	114.8	112.53	114.14
11/20/2020	113.74	114.54	111.9	112.58
11/23/2020	114.24	116.78	113.72	116.09
11/24/2020	119	120.84	117.89	120.39
11/25/2020	119.5	120.98	118.25	120.58
11/27/2020	120.53	121.69	119.79	120.59
11/30/2020	120.03	121.48	118	118.59
12/01/2020	120.32	122.57	119.85	119.93
12/02/2020	119.28	122.85	118.9	122.33
12/03/2020	122.85	123.95	122.12	123.12
12/04/2020	124.35	125.32	123.85	125.04
12/07/2020	124.51	124.87	122.63	123.94
12/08/2020	122.47	124.55	122.02	123.52
12/09/2020	123.28	123.96	121.01	121.69
12/10/2020	120.72	122.13	119.7	121.84
12/11/2020	120.11	120.5	118.84	120.23
12/14/2020	121.73	121.79	116.65	117.36
12/15/2020	118.79	119.31	115.56	119.1
12/16/2020	118.93	119.59	118.28	119
12/17/2020	119.41	119.67	118.46	118.98
12/18/2020	118.59	119.36	116.65	117.51
12/21/2020	115.77	118	113.72	116.41
12/22/2020	116.19	116.26	114.38	114.55
12/23/2020	115.78	118.19	115.78	116.95
12/24/2020	116.93	117.44	115.82	117.35
12/28/2020	118.05	119.35	117.6	118.36
12/29/2020	119.24	119.35	118	118.14
12/30/2020	118.25	119.95	118.15	119.43
12/31/2020	119.71	121.06	119.16	120.91

Menu

Create your free account now!

AXP: American Express Company Historical Data

2020 Historical Chart

Average

Low

High