AXP - AMERICAN EXPRESS CO
283.66
7.420 2.616%
Share volume: 3,400,891
Last Updated: 05-08-2025
Banking/Financial Services:
0.04%
PREVIOUS CLOSE
CHG
CHG%
$276.24
7.42
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-08-2025 | $279.73 | $279.73 | $285.50 | $285.50 | $278.73 | $278.73 | $283.66 | $283.66 | 3,400,891 | $3,400,891.00 |
| 05-07-2025 | $277.34 | $277.34 | $278.81 | $278.81 | $273.89 | $273.89 | $276.24 | $276.24 | 2,329,448 | $2,329,448.00 |
| 05-06-2025 | $274.48 | $274.48 | $278.12 | $278.12 | $273.61 | $273.61 | $275.37 | $275.37 | 3,063,958 | $3,063,958.00 |
| 05-05-2025 | $275.46 | $275.46 | $281.59 | $281.59 | $274.08 | $274.08 | $278.03 | $278.03 | 2,416,485 | $2,416,485.00 |
| 05-02-2025 | $274.50 | $274.50 | $278.10 | $278.10 | $273.10 | $273.10 | $276.85 | $276.85 | 3,099,732 | $3,099,732.00 |
| 05-01-2025 | $268.00 | $268.00 | $272.66 | $272.66 | $266.52 | $266.52 | $268.54 | $268.54 | 2,473,915 | $2,473,915.00 |
| 04-30-2025 | $260.96 | $260.96 | $267.42 | $267.42 | $257.21 | $257.21 | $266.41 | $266.41 | 3,522,670 | $3,522,670.00 |
| 04-29-2025 | $265.43 | $265.43 | $267.48 | $267.48 | $261.83 | $261.83 | $267.02 | $267.02 | 1,730,942 | $1,730,942.00 |
| 04-28-2025 | $264.94 | $264.94 | $268.00 | $268.00 | $262.53 | $262.53 | $264.95 | $264.95 | 1,561,627 | $1,561,627.00 |
| 04-25-2025 | $267.00 | $267.00 | $268.86 | $268.86 | $264.00 | $264.00 | $264.81 | $264.81 | 1,940,096 | $1,940,096.00 |
