AXP - AMERICAN EXPRESS CO
317.45
0.740 0.233%
Share volume: 2,034,005
Last Updated: Fri 31 Jan 2025 10:00:00 PM CET
Credit Card Issuing :
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$316.71
-1.50
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 01/31/2025 | $320.91 | $320.91 | $321.64 | $321.64 | $315.51 | $315.51 | $317.45 | $317.45 | 2,034,005 | $2,002,491.00 |
| 01/30/2025 | $317.00 | $317.00 | $321.89 | $321.89 | $316.00 | $316.00 | $318.95 | $318.95 | 2,517,669 | $2,517,669.00 |
| 01/29/2025 | $316.63 | $316.63 | $319.48 | $319.48 | $314.14 | $314.14 | $315.25 | $315.25 | 2,155,365 | $2,155,365.00 |
| 01/28/2025 | $316.64 | $316.64 | $317.87 | $317.87 | $310.72 | $310.72 | $317.04 | $317.04 | 2,431,418 | $2,431,418.00 |
| 01/27/2025 | $318.13 | $318.13 | $318.83 | $318.83 | $311.84 | $311.84 | $316.42 | $316.42 | 3,099,121 | $3,099,121.00 |
| 01/24/2025 | $324.40 | $324.40 | $324.47 | $324.47 | $313.73 | $313.73 | $321.34 | $321.34 | 6,260,113 | $6,260,113.00 |
| 01/23/2025 | $323.55 | $323.55 | $326.28 | $326.28 | $321.99 | $321.99 | $325.87 | $325.87 | 3,935,820 | $3,935,820.00 |
| 01/22/2025 | $318.31 | $318.31 | $322.82 | $322.82 | $317.68 | $317.68 | $322.25 | $322.25 | 2,927,409 | $2,927,409.00 |
| 01/21/2025 | $316.94 | $316.94 | $319.70 | $319.70 | $315.00 | $315.00 | $317.95 | $317.95 | 2,779,104 | $2,779,104.00 |