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
2022 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 161.3357
CLOSE 161.1945
Low
LOW 130.65
High
HIGH 199.55
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2022 | 164.51 | 168.4 | 164.4 | 168.21 |
| 01/04/2022 | 169.72 | 174.05 | 169.6 | 173.61 |
| 01/05/2022 | 174.71 | 176.31 | 171.5 | 171.76 |
| 01/06/2022 | 172.54 | 173.69 | 169.75 | 172.9 |
| 01/07/2022 | 172.49 | 175.36 | 171.86 | 174.38 |
| 01/10/2022 | 176.21 | 176.21 | 170.5 | 173.74 |
| 01/11/2022 | 174.54 | 175.72 | 172.49 | 175.38 |
| 01/12/2022 | 176.23 | 176.82 | 174.17 | 174.47 |
| 01/13/2022 | 174.92 | 176.38 | 172.85 | 173.29 |
| 01/14/2022 | 168.71 | 168.71 | 164.71 | 168.4 |
| 01/18/2022 | 167.91 | 168.94 | 164.84 | 166.17 |
| 01/19/2022 | 166.73 | 166.73 | 161.17 | 161.39 |
| 01/20/2022 | 161.12 | 164.57 | 159.46 | 160.92 |
| 01/21/2022 | 159.95 | 161.88 | 157.68 | 158.74 |
| 01/24/2022 | 155.82 | 159.45 | 152.85 | 158.93 |
| 01/25/2022 | 166.14 | 174.47 | 159.66 | 173.11 |
| 01/26/2022 | 176.95 | 179.22 | 173.03 | 175.32 |
| 01/27/2022 | 176.7 | 178.2 | 170.63 | 171.9 |
| 01/28/2022 | 171.76 | 177.21 | 169.77 | 177.06 |
| 01/31/2022 | 175.91 | 180.13 | 175.22 | 179.82 |
| 02/01/2022 | 179.92 | 184.04 | 179 | 183.54 |
| 02/02/2022 | 182.51 | 184.58 | 181.64 | 184.16 |
| 02/03/2022 | 184.8 | 185.8 | 182.32 | 184.04 |
| 02/04/2022 | 184.91 | 188.68 | 184.18 | 185.85 |
| 02/07/2022 | 185.63 | 188.91 | 184.75 | 187.87 |
| 02/08/2022 | 188.08 | 194.53 | 187.61 | 194 |
| 02/09/2022 | 194.3 | 198.72 | 194.3 | 196.4 |
| 02/10/2022 | 196.36 | 198.23 | 194.61 | 195.51 |
| 02/11/2022 | 195.43 | 197.2 | 190.45 | 191.81 |
| 02/14/2022 | 192.26 | 194.15 | 190.92 | 192.35 |
| 02/15/2022 | 194.65 | 198.36 | 194.18 | 197.98 |
| 02/16/2022 | 197.5 | 199.55 | 197.24 | 198.38 |
| 02/17/2022 | 195.63 | 197.38 | 194.27 | 195.71 |
| 02/18/2022 | 194.92 | 197.75 | 194.2 | 194.88 |
| 02/22/2022 | 195.18 | 196.15 | 191.75 | 192.44 |
| 02/23/2022 | 194.35 | 194.45 | 188.55 | 188.95 |
| 02/24/2022 | 180.47 | 188.5 | 179.05 | 188.35 |
| 02/25/2022 | 189.66 | 194.25 | 189.46 | 193.71 |
| 02/28/2022 | 189.63 | 195.13 | 189.23 | 194.54 |
| 03/01/2022 | 194.67 | 194.77 | 176.77 | 178.06 |
| 03/02/2022 | 179.79 | 182.24 | 178.1 | 180.31 |
| 03/03/2022 | 182.11 | 183.45 | 178.73 | 179.89 |
| 03/04/2022 | 176.62 | 176.83 | 170.82 | 172.95 |
| 03/07/2022 | 170.13 | 170.76 | 159.08 | 159.13 |
| 03/08/2022 | 160.52 | 166.29 | 155.72 | 160.05 |
| 03/09/2022 | 168.02 | 170.73 | 166.71 | 168.65 |
| 03/10/2022 | 165.59 | 170.96 | 164.83 | 169.6 |
| 03/11/2022 | 171.75 | 172.31 | 167.63 | 167.9 |
| 03/14/2022 | 171.33 | 174.71 | 169.71 | 172.79 |
| 03/15/2022 | 173.59 | 178.3 | 173.37 | 176.04 |
| 03/16/2022 | 179.18 | 182.76 | 176.3 | 180.61 |
| 03/17/2022 | 180.18 | 187.71 | 180.06 | 186.97 |
| 03/18/2022 | 188.69 | 191 | 184.84 | 190.72 |
| 03/21/2022 | 190.77 | 191.5 | 187.56 | 189.09 |
| 03/22/2022 | 190.5 | 194.35 | 190.06 | 191.33 |
| 03/23/2022 | 188.83 | 189.62 | 185.18 | 186.02 |
| 03/24/2022 | 186.61 | 189.37 | 185.7 | 188.89 |
| 03/25/2022 | 190.41 | 191.26 | 189 | 190.28 |
| 03/28/2022 | 189.95 | 189.95 | 186.29 | 189.7 |
| 03/29/2022 | 192.33 | 194 | 190.36 | 190.94 |
| 03/30/2022 | 191.39 | 192.1 | 188.4 | 189.76 |
| 03/31/2022 | 189.53 | 191.11 | 186.94 | 187 |
| 04/01/2022 | 188.2 | 189.42 | 186.28 | 187.17 |
| 04/04/2022 | 187.62 | 188.5 | 185.59 | 187.66 |
| 04/05/2022 | 187.49 | 190.84 | 184.8 | 185.4 |
| 04/06/2022 | 184.49 | 184.87 | 181.73 | 183.71 |
| 04/07/2022 | 181.52 | 183.27 | 179.11 | 182.39 |
| 04/08/2022 | 183 | 186.72 | 181.93 | 183.7 |
| 04/11/2022 | 181.06 | 182.44 | 177.25 | 177.57 |
| 04/12/2022 | 176.57 | 179.25 | 174.71 | 175.54 |
| 04/13/2022 | 174.23 | 180.02 | 174 | 179.59 |
| 04/14/2022 | 179.27 | 182.47 | 178.68 | 181.16 |
| 04/18/2022 | 181.33 | 185.89 | 181 | 184.48 |
| 04/19/2022 | 185.01 | 188.09 | 184.71 | 187.17 |
| 04/20/2022 | 188.33 | 190.15 | 187.64 | 188.46 |
| 04/21/2022 | 190.94 | 192.42 | 184.58 | 185.74 |
| 04/22/2022 | 185.43 | 185.55 | 180.32 | 180.54 |
| 04/25/2022 | 179.98 | 184.26 | 177.99 | 184.1 |
| 04/26/2022 | 183.25 | 183.91 | 178.54 | 178.65 |
| 04/27/2022 | 177.66 | 179.41 | 175.5 | 177.63 |
| 04/28/2022 | 180.35 | 183.89 | 177.61 | 181.98 |
| 04/29/2022 | 180.09 | 182.31 | 174.33 | 174.71 |
| 05/02/2022 | 174.65 | 174.88 | 167.51 | 171.62 |
| 05/03/2022 | 173 | 174 | 170.33 | 172.11 |
| 05/04/2022 | 172.22 | 178.17 | 171.2 | 177.82 |
| 05/05/2022 | 176.64 | 176.76 | 169.33 | 171.01 |
| 05/06/2022 | 169.17 | 169.99 | 165.01 | 167.15 |
| 05/09/2022 | 165.03 | 166.02 | 160.38 | 161.02 |
| 05/10/2022 | 163.42 | 164.73 | 158.39 | 161.83 |
| 05/11/2022 | 161.73 | 164.94 | 159.04 | 159.39 |
| 05/12/2022 | 155.6 | 157.16 | 149.88 | 153.27 |
| 05/13/2022 | 155.96 | 160.09 | 155.88 | 158.75 |
| 05/16/2022 | 157.41 | 158.74 | 154.32 | 156.43 |
| 05/17/2022 | 161.07 | 162.76 | 158.4 | 161.85 |
| 05/18/2022 | 160.79 | 160.85 | 155.4 | 156.1 |
| 05/19/2022 | 153.57 | 156.46 | 153.25 | 154 |
| 05/20/2022 | 154.35 | 154.8 | 149.71 | 153.24 |
| 05/23/2022 | 156.61 | 159.56 | 156.02 | 159.04 |
| 05/24/2022 | 157.29 | 157.97 | 152.92 | 155.63 |
| 05/25/2022 | 157.14 | 161.76 | 156.07 | 160.51 |
| 05/26/2022 | 162.7 | 166.77 | 162.7 | 165.37 |
| 05/27/2022 | 167.08 | 169.68 | 166.04 | 169.6 |
| 05/31/2022 | 167.94 | 170.78 | 167.04 | 168.82 |
| 06/01/2022 | 168.7 | 169.37 | 163.84 | 165.76 |
| 06/02/2022 | 166.14 | 169.19 | 165.93 | 169.14 |
| 06/03/2022 | 166.9 | 168.04 | 165.98 | 166.83 |
| 06/06/2022 | 169.1 | 170.26 | 166.27 | 167.02 |
| 06/07/2022 | 164.64 | 169.48 | 164.45 | 168.69 |
| 06/08/2022 | 166.75 | 168.64 | 165.19 | 165.96 |
| 06/09/2022 | 166.22 | 166.57 | 160.93 | 160.98 |
| 06/10/2022 | 157.26 | 157.88 | 154.36 | 154.42 |
| 06/13/2022 | 149.86 | 151.03 | 145.38 | 146.29 |
| 06/14/2022 | 145.95 | 147.4 | 143.25 | 144.6 |
| 06/15/2022 | 146.69 | 147.89 | 143.44 | 146.22 |
| 06/16/2022 | 142.59 | 142.6 | 136.49 | 137.5 |
| 06/17/2022 | 138 | 145.56 | 137.59 | 144.18 |
| 06/21/2022 | 148.7 | 148.7 | 144.16 | 144.76 |
| 06/22/2022 | 142.23 | 146.35 | 141.34 | 144.39 |
| 06/23/2022 | 144.52 | 144.63 | 139.47 | 141.65 |
| 06/24/2022 | 141.63 | 146.27 | 141 | 146.15 |
| 06/27/2022 | 147.99 | 148.77 | 143.95 | 144.29 |
| 06/28/2022 | 146.08 | 149.51 | 141.85 | 142.19 |
| 06/29/2022 | 141.65 | 141.68 | 138.45 | 139.47 |
| 06/30/2022 | 136.7 | 139.87 | 134.3 | 138.62 |
| 07/01/2022 | 138.07 | 140.89 | 137.47 | 140.4 |
| 07/05/2022 | 137.22 | 139.65 | 135.65 | 139.65 |
| 07/06/2022 | 139.29 | 140.5 | 137.85 | 138.15 |
| 07/07/2022 | 140.18 | 142.17 | 139.15 | 141.03 |
| 07/08/2022 | 141.74 | 143.11 | 139.72 | 141.76 |
| 07/11/2022 | 140.47 | 142.31 | 139.84 | 140.58 |
| 07/12/2022 | 137.53 | 141.89 | 137.06 | 139.18 |
| 07/13/2022 | 136.84 | 140.02 | 136.36 | 139.4 |
| 07/14/2022 | 135.7 | 137.24 | 134.12 | 136.48 |
| 07/15/2022 | 139.71 | 143.11 | 138.87 | 142.48 |
| 07/18/2022 | 144.34 | 146.05 | 141.52 | 142.33 |
| 07/19/2022 | 144.4 | 147.93 | 144.4 | 147.78 |
| 07/20/2022 | 146.87 | 149.1 | 146.37 | 148.93 |
| 07/21/2022 | 148.21 | 150.33 | 146.45 | 150.18 |
| 07/22/2022 | 159.01 | 160.88 | 152.62 | 153.01 |
| 07/25/2022 | 154.25 | 154.78 | 151.21 | 153.79 |
| 07/26/2022 | 152.73 | 153.5 | 148.84 | 149.83 |
| 07/27/2022 | 151.6 | 152.72 | 147.27 | 151.63 |
| 07/28/2022 | 151.76 | 152.65 | 147.54 | 152.14 |
| 07/29/2022 | 152.37 | 154.38 | 151.29 | 154.02 |
| 08/01/2022 | 152.84 | 154.77 | 151.8 | 153.33 |
| 08/02/2022 | 152.02 | 153.3 | 150.84 | 151.6 |
| 08/03/2022 | 154.07 | 156.04 | 153.31 | 155.43 |
| 08/04/2022 | 156.02 | 157.71 | 155.26 | 156.87 |
| 08/05/2022 | 156.48 | 158.04 | 156 | 157.51 |
| 08/08/2022 | 159 | 160.79 | 156.94 | 157.28 |
| 08/09/2022 | 157.64 | 158.94 | 157.27 | 158.8 |
| 08/10/2022 | 161.77 | 164.21 | 161.64 | 162.44 |
| 08/11/2022 | 164.36 | 164.92 | 162.18 | 162.99 |
| 08/12/2022 | 164.47 | 166 | 163.28 | 165.84 |
| 08/15/2022 | 164.28 | 166.06 | 163.76 | 165.4 |
| 08/16/2022 | 165 | 165.98 | 163.96 | 165.35 |
| 08/17/2022 | 163.3 | 164.48 | 162.2 | 163.9 |
| 08/18/2022 | 163.93 | 164.99 | 163.34 | 164.65 |
| 08/19/2022 | 163.5 | 163.93 | 162.01 | 162.24 |
| 08/22/2022 | 158.98 | 159.19 | 156.98 | 157.7 |
| 08/23/2022 | 158 | 159.6 | 157.2 | 157.33 |
| 08/24/2022 | 157.03 | 159.56 | 156.29 | 159.13 |
| 08/25/2022 | 160 | 162.33 | 158.78 | 162.23 |
| 08/26/2022 | 163.21 | 163.59 | 157.19 | 157.31 |
| 08/29/2022 | 155.88 | 156.51 | 154.41 | 154.54 |
| 08/30/2022 | 155.64 | 156.12 | 152.9 | 154.66 |
| 08/31/2022 | 155.56 | 156.37 | 151.84 | 152 |
| 09/01/2022 | 150.82 | 151.37 | 147.65 | 151.11 |
| 09/02/2022 | 153.48 | 153.98 | 148.93 | 149.79 |
| 09/06/2022 | 150 | 151.31 | 146.55 | 148.6 |
| 09/07/2022 | 148.4 | 152.7 | 148.38 | 152.25 |
| 09/08/2022 | 150.92 | 153.69 | 149.51 | 153.52 |
| 09/09/2022 | 154.45 | 158.59 | 154.3 | 158.44 |
| 09/12/2022 | 159.5 | 163.45 | 159.34 | 162.45 |
| 09/13/2022 | 158.14 | 159.81 | 154.84 | 155.35 |
| 09/14/2022 | 156.18 | 157.56 | 153.5 | 156.3 |
| 09/15/2022 | 156.43 | 158.79 | 155.9 | 156.13 |
| 09/16/2022 | 154.08 | 154.08 | 150.51 | 153.08 |
| 09/19/2022 | 151.25 | 155.48 | 150.7 | 155.36 |
| 09/20/2022 | 153.58 | 154.59 | 152.13 | 153.48 |
| 09/21/2022 | 154.67 | 154.81 | 148.66 | 148.71 |
| 09/22/2022 | 148.82 | 148.89 | 142.47 | 143.03 |
| 09/23/2022 | 140.78 | 141.96 | 138.09 | 140.26 |
| 09/26/2022 | 140.04 | 141.29 | 136.7 | 137.45 |
| 09/27/2022 | 139.44 | 140.38 | 136.1 | 137.49 |
| 09/28/2022 | 138.5 | 141.18 | 136.52 | 140.56 |
| 09/29/2022 | 138.39 | 138.95 | 135.84 | 137.79 |
| 09/30/2022 | 137.4 | 138.67 | 134.62 | 134.91 |
| 10/03/2022 | 137.95 | 140.77 | 134.92 | 140.02 |
| 10/04/2022 | 143.03 | 145.55 | 143.03 | 145.46 |
| 10/05/2022 | 142.92 | 145.29 | 142.08 | 144.37 |
| 10/06/2022 | 143.05 | 145.06 | 142.13 | 142.38 |
| 10/07/2022 | 140.42 | 141.29 | 138.08 | 139 |
| 10/10/2022 | 140.01 | 140.38 | 136.65 | 137.51 |
| 10/11/2022 | 136.37 | 139.21 | 135.39 | 137.35 |
| 10/12/2022 | 137.31 | 138.45 | 136.11 | 136.74 |
| 10/13/2022 | 131.35 | 142.55 | 130.65 | 141.55 |
| 10/14/2022 | 142.96 | 143.88 | 136.14 | 136.81 |
| 10/17/2022 | 140.58 | 142.22 | 140.09 | 141.54 |
| 10/18/2022 | 146.13 | 147.05 | 143.55 | 145.99 |
| 10/19/2022 | 145.43 | 147.07 | 142.6 | 143.97 |
| 10/20/2022 | 144 | 147.32 | 142.15 | 142.42 |
| 10/21/2022 | 140.99 | 141.32 | 132.21 | 140.04 |
| 10/24/2022 | 141.3 | 143.79 | 140.37 | 141.63 |
| 10/25/2022 | 142.48 | 147.44 | 141.6 | 147.02 |
| 10/26/2022 | 147.56 | 149.5 | 146.47 | 146.88 |
| 10/27/2022 | 148.44 | 149.71 | 146.41 | 146.97 |
| 10/28/2022 | 146.56 | 150.91 | 146.05 | 150.44 |
| 10/31/2022 | 150 | 150.3 | 148.32 | 148.45 |
| 11/01/2022 | 149.96 | 150.63 | 146.63 | 147.08 |
| 11/02/2022 | 146.58 | 149.03 | 143.37 | 143.5 |
| 11/03/2022 | 141.09 | 142.2 | 138.77 | 139.31 |
| 11/04/2022 | 142.4 | 146.36 | 141 | 144.72 |
| 11/07/2022 | 146.2 | 147.54 | 143.76 | 146.98 |
| 11/08/2022 | 147.44 | 151.34 | 147.14 | 150.2 |
| 11/09/2022 | 149.47 | 149.47 | 145.66 | 145.86 |
| 11/10/2022 | 152.79 | 155.79 | 151.31 | 154.75 |
| 11/11/2022 | 156.49 | 158.88 | 154.7 | 154.89 |
| 11/14/2022 | 153.37 | 156.5 | 153.06 | 154.13 |
| 11/15/2022 | 156.96 | 157.35 | 152.32 | 153.89 |
| 11/16/2022 | 154.21 | 155.91 | 151.85 | 152.57 |
| 11/17/2022 | 150 | 151.06 | 149.22 | 150.64 |
| 11/18/2022 | 152.25 | 153.76 | 150.94 | 152.5 |
| 11/21/2022 | 152.25 | 153.46 | 151.89 | 152.81 |
| 11/22/2022 | 154.1 | 155.15 | 153.29 | 154.58 |
| 11/23/2022 | 153.83 | 154.99 | 152.88 | 153.93 |
| 11/25/2022 | 153.52 | 154.47 | 153.17 | 154.15 |
| 11/28/2022 | 152.69 | 153.78 | 150.37 | 150.87 |
| 11/29/2022 | 150.96 | 154.47 | 150.53 | 154.42 |
| 11/30/2022 | 153.84 | 157.59 | 151.48 | 157.59 |
| 12/01/2022 | 157.72 | 158.87 | 154.75 | 157.5 |
| 12/02/2022 | 155.22 | 157.28 | 155 | 156.75 |
| 12/05/2022 | 155.96 | 159.45 | 155.55 | 156.08 |
| 12/06/2022 | 155.75 | 158.34 | 153.32 | 154.7 |
| 12/07/2022 | 154.56 | 156.99 | 154.31 | 154.77 |
| 12/08/2022 | 155.89 | 156.42 | 153.45 | 154.12 |
| 12/09/2022 | 153.99 | 155.14 | 152.62 | 153.9 |
| 12/12/2022 | 154.26 | 157.76 | 154 | 157.31 |
| 12/13/2022 | 160.62 | 161.55 | 156.16 | 157.52 |
| 12/14/2022 | 157.57 | 158.62 | 153.84 | 154.11 |
| 12/15/2022 | 151.65 | 152.28 | 146.47 | 150.22 |
| 12/16/2022 | 148.59 | 148.59 | 144.15 | 146.3 |
| 12/19/2022 | 146.04 | 146.74 | 143.66 | 145.01 |
| 12/20/2022 | 144.99 | 146.5 | 144.25 | 145.7 |
| 12/21/2022 | 147.06 | 147.78 | 146.37 | 147.1 |
| 12/22/2022 | 146.05 | 146.7 | 142.72 | 145.31 |
| 12/23/2022 | 145.23 | 147.14 | 144.52 | 147.02 |
| 12/27/2022 | 147.29 | 147.86 | 145.67 | 146.39 |
| 12/28/2022 | 146.21 | 146.82 | 143.94 | 144.01 |
| 12/29/2022 | 145.08 | 147.62 | 144.4 | 147.32 |
| 12/30/2022 | 146.01 | 147.93 | 145.73 | 147.75 |