Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
American Express Company logo
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
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

AXP: American Express Company Historical Data

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 156.9308
CLOSE 156.9092

Low

LOW 112.1

High

HIGH 189.03
DATEOPENHIGHLOWCLOSE
01/04/2021121.3121.8116.85118.04
01/05/2021118.26119.28117.1118.67
01/06/2021121124.73120.81123.06
01/07/2021124.1125.69117.35121.66
01/08/2021122.07122.2119.52121.78
01/11/2021120.42121.41119.39121.06
01/12/2021122122.32120.72121.62
01/13/2021121.6123.89121.16122.4
01/14/2021122.65124.5122.09123.78
01/15/2021122.48122.86121.71122.15
01/19/2021125.49128.06124.24126.75
01/20/2021127.19129.54127.07128.94
01/21/2021128.29128.89126.1127.43
01/22/2021125.74127.06124.88126.14
01/25/2021124.24125120.32121.15
01/26/2021118.75120.29115.72116.15
01/27/2021114.86116.8112.1114.09
01/28/2021117.43120.38116.6118.97
01/29/2021117.74118.39115.81116.26
02/01/2021117.7119.29117117.03
02/02/2021118.29122.42118.28120.7
02/03/2021120.08120.98119.56120.44
02/04/2021120.99125.41120.8124.9
02/05/2021126.62127.34125.63126.28
02/08/2021126.87128.4126.75127.99
02/09/2021127.65127.66126.2126.68
02/10/2021127.63128.7126.84128.23
02/11/2021127.45129.12126.98128.31
02/12/2021128.19130.46128129.62
02/16/2021128.91130.91128.25130.68
02/17/2021130.08131.16128.44128.56
02/18/2021127.49128.83126.08128.49
02/19/2021129.49133.36129.49131.71
02/22/2021131.51136.47131.37135.95
02/23/2021136.47138.31134.28136.94
02/24/2021137.2140.95136.81139.89
02/25/2021140.62140.64136.37137.08
02/26/2021137.1138.25133.79135.26
03/01/2021138.18139.77138.12138.71
03/02/2021138.24140.19138.08139.25
03/03/2021140144.25140142.59
03/04/2021142.15144.11139.95142.68
03/05/2021144.66147.96142.08147.33
03/08/2021147.28151.46146.72150.27
03/09/2021148.58149.08144.11145.1
03/10/2021145.7148.29145.44146.75
03/11/2021146147.82145.13147.75
03/12/2021149.1150.64148.02148.54
03/15/2021148.04148.92146.03146.99
03/16/2021147.25147.26142.82143.3
03/17/2021144.76144.82141.9144.68
03/18/2021145.49145.5142.07142.58
03/19/2021141.9141.94139.74140.71
03/22/2021139.49140.99138.81139.95
03/23/2021138.94139.5135.13136.08
03/24/2021137.97140.04137.61138.42
03/25/2021137.95142.53136.76142.28
03/26/2021143.74143.98141.05143.73
03/29/2021141.98143.07140.31142.37
03/30/2021142.9144.48142.61143.49
03/31/2021142.98143.26141.35141.44
04/01/2021142.34144.63142.21144.57
04/05/2021146.91147.48145.61146.06
04/06/2021145.98146.53144.38146.15
04/07/2021147.42148.36145.72147.13
04/08/2021146.8147.16144.68147.04
04/09/2021148.21148.44146.69147.78
04/12/2021147.26147.77146.41147.57
04/13/2021146.55146.6143.84145.99
04/14/2021145.81148.75145.7147.42
04/15/2021147.51148.59145.5148.53
04/16/2021149.71150.45148.69149.99
04/19/2021149.19149.51147.8148.54
04/20/2021147.21147.5144.51145.1
04/21/2021144147.38143.02147.18
04/22/2021147.57148.92145.87147.16
04/23/2021141.54144.98140.68144.33
04/26/2021146.8151.12145.56150.34
04/27/2021150.7150.88148.85150.36
04/28/2021150.68153.46149.44152.54
04/29/2021153.85155.08152.09154.63
04/30/2021153.6154.04152.48153.35
05/03/2021154.59156.05154.01154.8
05/04/2021154.48155.74152.84154.53
05/05/2021154.87156.73154.32156.39
05/06/2021156.86157.51154.02156.88
05/07/2021155.61159.26155.34158.98
05/10/2021159.75160.69158.5158.68
05/11/2021156.46157.79153.65154.43
05/12/2021154.72155.9152.07152.3
05/13/2021152.41154.81151.81154.08
05/14/2021155.39157.94154.53157.15
05/17/2021157.05157.38155.88156.86
05/18/2021157.36158.3154.86154.99
05/19/2021152.07154.78151.72154.73
05/20/2021155.47156.25153.93155.53
05/21/2021156.7158.81156.35156.87
05/24/2021157.7158.91156.95158.64
05/25/2021159.07160.08157.74158.01
05/26/2021158.16159.38157.37158.58
05/27/2021159.98160.29158.85159.74
05/28/2021160.26160.64158.86160.13
06/01/2021162.51164.11161.55163.76
06/02/2021164.61165.69163.32164.12
06/03/2021163.68165.42162.82164.52
06/04/2021165165.73163.32165
06/07/2021165.63166.65165.37165.92
06/08/2021164.86167.14163.63166.51
06/09/2021165.27166.14163.8164.09
06/10/2021165.18165.21162.12162.23
06/11/2021163164.54162.51164.51
06/14/2021164.3164.88163.11163.81
06/15/2021163.93166.9163.8166.27
06/16/2021165.78166.65164.27164.68
06/17/2021165.97166160.53162.13
06/18/2021158.7159.67157.25158.17
06/21/2021160.08165.21159.13164.9
06/22/2021163.42165.24162.46164.5
06/23/2021165.03166.86164.79166.02
06/24/2021167.06168.58166.41168.21
06/25/2021168.45170.41168.45169.45
06/28/2021168.62168.85163.2164.78
06/29/2021165.57166.32163.23164.25
06/30/2021163.7166.16163.7165.23
07/01/2021165.65167.37164.69166.94
07/02/2021167.7168.98167.01168.5
07/06/2021172.54172.54167.8169.56
07/07/2021169.6174.76169.38170.98
07/08/2021166.95170.04165.59167.5
07/09/2021170172.31169.21171.94
07/12/2021170.07174.1169.88173.6
07/13/2021174174.74172.42172.62
07/14/2021172.86174.55171.01172.52
07/15/2021171.14173.26171.1172.85
07/16/2021173.74173.79169.54170.01
07/19/2021165.65166.38161.48162.81
07/20/2021162.94169.58162.57168.87
07/21/2021170.74173.62169.74172.51
07/22/2021172.25173.21169.05170.9
07/23/2021176.53179.67172.95173.18
07/26/2021173.25175.43172.3172.61
07/27/2021170.46175.12169.96172.94
07/28/2021173173.45169.71170.02
07/29/2021171.39173.82171171.95
07/30/2021172.32173.24169.82170.53
08/02/2021171.14173.36168.76169.27
08/03/2021169.75170.29165.3169.04
08/04/2021168.3170.44167.32168.06
08/05/2021168.66170.53168.32169.63
08/06/2021170.53172.85169.74171.36
08/09/2021170.35171.12168.79170.78
08/10/2021170.73171.7168.68169.49
08/11/2021169.45170.73168.67170.67
08/12/2021170.02170.11167.97168.52
08/13/2021168.09168.3165.61166.08
08/16/2021164.77165.9162.63165.75
08/17/2021164.76166.35163.35164.65
08/18/2021163.83165.14162.06162.13
08/19/2021160.16161.09157.33159.03
08/20/2021158.85159.99158.06159.75
08/23/2021161.23161.85160.11160.45
08/24/2021160.6161.9160.19161.2
08/25/2021161.88167.23160.5166.18
08/26/2021165.97166.5164.38165.51
08/27/2021165.35168.89165.16168.65
08/30/2021168.16168.3164.21164.26
08/31/2021164.1166.43163.72165.96
09/01/2021166.34167.28164.13164.44
09/02/2021165.05165.08161.14162.05
09/03/2021160.75161.28158.17159.3
09/07/2021158.87160.66158.57159.72
09/08/2021159.19159.26156.8158.93
09/09/2021158.78162.15158.54159.39
09/10/2021161.17161.46158.39158.72
09/13/2021160.64161.8159.75161.45
09/14/2021162.68165.83158.78159.48
09/15/2021160.02162.31159.21161.34
09/16/2021163.1164.5162.2162.63
09/17/2021161.57164.25161.57163.92
09/20/2021159.36162.14157.95160.57
09/21/2021161.91165.35161.69163.27
09/22/2021165.62168.62164.9167.49
09/23/2021169.49174.1169.31173.36
09/24/2021173.37176173.3175.72
09/27/2021177.67178.8176.33176.77
09/28/2021175.49177.24172.69173.14
09/29/2021172.89172.98170.4171.54
09/30/2021172.18172.36167.41167.53
10/01/2021168.5175.12168.48173.94
10/04/2021173.88177.23171.88172.66
10/05/2021173.43176.06172.64174.76
10/06/2021172.55174.9169.9173.4
10/07/2021175.5176.87173.7174.29
10/08/2021173.85176.98173.53175.15
10/11/2021175.79176.79173.33173.46
10/12/2021173.61176.56173.1174.91
10/13/2021172.78174.09167.08168.72
10/14/2021171172.38169.81171.51
10/15/2021173.77177.77173.15175.81
10/18/2021175.58177.61174.33176.82
10/19/2021177.73178176.26177.31
10/20/2021176.95179.77176.21179.6
10/21/2021179.58179.79176.01177.47
10/22/2021185189.03182.2187.08
10/25/2021186.73187.21181.83182.31
10/26/2021183.42183.5177.52180.95
10/27/2021180.1183.73177.91178.03
10/28/2021178.4179.23173.02174.61
10/29/2021175.63176.67173.04173.78
11/01/2021174.58176.07173.34174.21
11/02/2021175175.2172.57173.17
11/03/2021172.7173.83171.75172.61
11/04/2021172.13174.02171.66172.53
11/05/2021176.18177.79175.35176.69
11/08/2021178.07182.09177.79180.05
11/09/2021179.76181.19178.43179.86
11/10/2021179.36183.48179.36181.39
11/11/2021181.99182.73180.74181.3
11/12/2021180.71182.38179.65181.89
11/15/2021182.53183.93182.04183.13
11/16/2021183.4183.4179.74180.92
11/17/2021181.18181.74178.2179.61
11/18/2021180180.37175.84176.21
11/19/2021173.73175.27171.84173.54
11/22/2021174.99175.25170.89170.9
11/23/2021171.3171.95167.83170.85
11/24/2021168.48171.98167.9171.61
11/26/2021165.09165.24154.5156.82
11/29/2021160.75161.41154.34157.86
11/30/2021155.09155.87151.7152.3
12/01/2021156.1157.07149.89150.06
12/02/2021151.68157.91151.46156.77
12/03/2021158.08158.33153.63155.94
12/06/2021159.07162.74158.05160.68
12/07/2021164.5169.16164.16166.95
12/08/2021167.98170.54167.28168.93
12/09/2021167.85168.83166.55168.02
12/10/2021169.38170.58165.96167.03
12/13/2021166.4166.4161.99163.3
12/14/2021162.14165.26161.06162.85
12/15/2021162.71163.05158.53162.24
12/16/2021164165.18161.9163
12/17/2021161161.32156.95160.01
12/20/2021157158.21153.78155.89
12/21/2021157.75161.05157.52160.91
12/22/2021160.53163.17160.45162.47
12/23/2021163.86166.4163.59164.19
12/27/2021165165162.53164.39
12/28/2021163.6166.13163.6164.41
12/29/2021164.62164.93163.26163.83
12/30/2021164.62165.8164164.16
12/31/2021164.1165.17163.25163.6