AXP - AMERICAN EXPRESS CO
320.53
1.500 0.468%
Share volume: 2,041,971
Last Updated: Wed 05 Feb 2025 10:00:00 PM CET
Credit Card Issuing :
0.01%
PREVIOUS CLOSE
CHG
CHG%
$319.03
4.70
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/05/2025 | $317.94 | $317.94 | $320.71 | $320.71 | $315.10 | $315.10 | $320.53 | $320.53 | 2,041,971 | $2,041,971.00 |
| 02/04/2025 | $315.25 | $315.25 | $317.36 | $317.36 | $313.11 | $313.11 | $315.83 | $315.83 | 1,884,457 | $1,884,457.00 |
| 02/03/2025 | $312.19 | $312.19 | $317.00 | $317.00 | $309.19 | $309.19 | $316.53 | $316.53 | 1,997,553 | $1,997,553.00 |
| 01/31/2025 | $320.91 | $320.91 | $321.64 | $321.64 | $315.51 | $315.51 | $317.45 | $317.45 | 2,034,005 | $2,034,005.00 |
| 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 |