AXP - AMERICAN EXPRESS CO
255.39
-5.930 -2.322%
Share volume: 4,917,515
Last Updated: 03-11-2025
Banking/Financial Services:
0.03%
PREVIOUS CLOSE
CHG
CHG%
$261.32
-5.93
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-11-2025 | $257.46 | $257.46 | $260.24 | $260.24 | $253.54 | $253.54 | $255.39 | $255.39 | 4,917,515 | $4,917,515.00 |
| 03-10-2025 | $267.72 | $267.72 | $268.59 | $268.59 | $257.45 | $257.45 | $261.32 | $261.32 | 4,284,073 | $4,284,073.00 |
| 03-07-2025 | $273.66 | $273.66 | $274.17 | $274.17 | $264.71 | $264.71 | $273.21 | $273.21 | 3,817,261 | $3,817,261.00 |
| 03-06-2025 | $279.80 | $279.80 | $282.16 | $282.16 | $274.53 | $274.53 | $275.64 | $275.64 | 2,944,193 | $2,944,193.00 |
| 03-05-2025 | $283.00 | $283.00 | $286.12 | $286.12 | $280.63 | $280.63 | $284.18 | $284.18 | 2,569,425 | $2,569,425.00 |
| 03-04-2025 | $291.57 | $291.57 | $291.78 | $291.78 | $277.58 | $277.58 | $283.47 | $283.47 | 5,901,177 | $5,901,177.00 |
| 03-03-2025 | $301.43 | $301.43 | $303.47 | $303.47 | $293.11 | $293.11 | $295.49 | $295.49 | 2,342,901 | $2,342,901.00 |
| 02-28-2025 | $296.29 | $296.29 | $301.07 | $301.07 | $294.97 | $294.97 | $300.96 | $300.96 | 3,336,314 | $3,151,045.00 |
| 02-27-2025 | $296.00 | $296.00 | $301.00 | $301.00 | $293.04 | $293.04 | $294.20 | $294.20 | 2,032,094 | $2,032,094.00 |
| 02-26-2025 | $295.14 | $295.14 | $299.34 | $299.34 | $293.67 | $293.67 | $296.10 | $296.10 | 1,899,367 | $1,899,367.00 |