Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

American Express (NY: AXP )

287.60 +0.78 (+0.27%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2024 217.10 217.84 215.77 217.52 5,230,558 +1.38(+0.64%)
Feb 28, 2024 215.30 217.31 214.89 216.15 2,640,148 +0.05(+0.02%)
Feb 27, 2024 215.55 216.20 214.43 216.10 2,488,872 +1.01(+0.47%)
Feb 26, 2024 211.58 215.66 211.41 215.09 2,707,591 +2.38(+1.12%)
Feb 23, 2024 213.14 214.45 212.40 212.71 2,639,899 +0.56(+0.27%)
Feb 22, 2024 210.64 213.68 210.64 212.14 3,053,669 +3.07(+1.47%)
Feb 21, 2024 209.77 210.85 207.29 209.07 2,622,041 -1.59(-0.75%)
Feb 20, 2024 209.18 211.90 208.46 210.65 3,370,568 -0.07(-0.03%)
Feb 16, 2024 210.69 212.44 210.04 210.72 2,856,205 +0.03(+0.01%)
Feb 15, 2024 209.64 211.28 208.83 210.69 2,665,543 +1.62(+0.77%)
Feb 14, 2024 209.33 209.47 207.02 209.08 2,793,838 +1.22(+0.59%)
Feb 13, 2024 208.40 209.15 205.82 207.86 3,411,123 -2.57(-1.22%)
Feb 12, 2024 210.42 212.16 209.78 210.43 4,076,593 -0.21(-0.10%)
Feb 09, 2024 209.72 212.40 208.59 210.63 4,827,038 +1.25(+0.60%)
Feb 08, 2024 206.45 209.51 206.15 209.38 4,172,276 +2.11(+1.02%)
Feb 07, 2024 205.29 207.34 203.82 207.27 3,300,572 +3.40(+1.67%)
Feb 06, 2024 203.66 205.29 202.24 203.87 3,283,621 -0.29(-0.14%)
Feb 05, 2024 203.72 204.93 201.66 204.16 3,126,269 -0.47(-0.23%)
Feb 02, 2024 201.63 205.18 201.25 204.63 3,422,758 +3.16(+1.57%)
Feb 01, 2024 198.63 201.71 198.15 201.46 3,057,858 +2.46(+1.24%)
Jan 31, 2024 200.65 203.55 198.93 199.01 3,525,466 -3.38(-1.67%)
Jan 30, 2024 198.77 202.67 198.68 202.39 4,321,326 +3.26(+1.64%)
Jan 29, 2024 200.17 201.15 197.35 199.12 4,978,264 -0.56(-0.28%)
Jan 26, 2024 190.88 203.00 190.60 199.69 13,673,585 +13.25(+7.10%)
Jan 25, 2024 184.83 186.70 184.82 186.44 3,492,743 +2.23(+1.21%)
Jan 24, 2024 185.47 186.79 184.12 184.22 3,078,095 +0.35(+0.19%)
Jan 23, 2024 184.08 184.41 183.21 183.87 2,362,337 +0.46(+0.25%)
Jan 22, 2024 182.67 185.16 182.47 183.41 3,172,556 +1.83(+1.01%)
Jan 19, 2024 179.44 181.80 177.86 181.59 3,418,410 +3.35(+1.88%)
Jan 18, 2024 178.54 178.63 176.27 178.24 3,243,219 -1.20(-0.67%)
Jan 17, 2024 177.90 180.03 177.45 179.44 2,398,278 +0.03(+0.02%)
Jan 16, 2024 179.45 179.59 177.28 179.41 4,178,987 -1.06(-0.59%)
Jan 12, 2024 184.22 184.75 180.38 180.47 3,395,629 -2.96(-1.62%)
Jan 11, 2024 183.41 183.76 180.47 183.43 3,522,338 +0.06(+0.03%)
Jan 10, 2024 183.43 184.49 182.09 183.37 2,781,451 -1.78(-0.96%)
Jan 09, 2024 186.21 186.37 184.73 185.16 2,072,847 -2.42(-1.29%)
Jan 08, 2024 186.59 187.69 184.77 187.57 3,472,070 +0.15(+0.08%)
Jan 05, 2024 185.21 187.87 184.91 187.43 2,262,822 +1.90(+1.03%)
Jan 04, 2024 184.40 186.94 184.16 185.52 2,801,218 +1.41(+0.76%)
Jan 03, 2024 184.47 185.27 183.40 184.12 2,752,732 -1.97(-1.06%)
Jan 02, 2024 184.28 186.50 183.87 186.08 2,263,389 +0.96(+0.52%)
Dec 29, 2023 185.53 186.07 184.32 185.12 1,937,891 -0.46(-0.25%)
Dec 28, 2023 184.91 185.84 184.79 185.58 1,503,845 +0.73(+0.40%)
Dec 27, 2023 183.94 184.92 183.42 184.85 1,846,970 +1.09(+0.59%)
Dec 26, 2023 183.76 183.98 182.94 183.76 1,244,051 +0.39(+0.21%)
Dec 22, 2023 183.44 184.16 182.44 183.37 2,815,923 +0.77(+0.42%)
Dec 21, 2023 179.68 183.02 179.68 182.60 3,584,616 +4.09(+2.29%)
Dec 20, 2023 183.16 183.45 178.40 178.51 4,066,217 -5.04(-2.75%)
Dec 19, 2023 181.04 183.57 181.02 183.55 4,025,526 +2.95(+1.64%)
Dec 18, 2023 179.23 180.68 178.89 180.60 2,847,693 +2.22(+1.25%)
Dec 15, 2023 175.44 179.04 175.40 178.37 7,241,592 +1.63(+0.92%)
Dec 14, 2023 173.66 177.77 173.52 176.74 4,612,425 +4.25(+2.46%)
Dec 13, 2023 169.18 172.59 168.13 172.50 3,245,439 +3.48(+2.06%)
Dec 12, 2023 166.40 169.06 165.78 169.02 2,981,433 +2.62(+1.57%)
Dec 11, 2023 166.41 167.51 165.87 166.40 2,845,075 -0.04(-0.02%)
Dec 08, 2023 166.35 167.13 165.59 166.44 2,713,440 -0.19(-0.11%)
Dec 07, 2023 166.47 167.22 165.75 166.62 2,830,129 +1.10(+0.66%)
Dec 06, 2023 169.70 170.34 165.20 165.53 3,936,032 -3.13(-1.86%)
Dec 05, 2023 170.06 170.67 163.97 168.66 6,528,386 -2.54(-1.48%)
Dec 04, 2023 170.81 173.24 170.62 171.20 3,674,115 -0.50(-0.29%)
Dec 01, 2023 168.65 172.27 168.29 171.70 3,453,075 +2.96(+1.75%)
Nov 30, 2023 166.01 169.14 165.55 168.75 4,654,840 +3.30(+1.99%)
Nov 29, 2023 164.43 166.72 164.43 165.45 2,752,099 +1.75(+1.07%)
Nov 28, 2023 161.98 164.02 161.67 163.70 2,142,738 +1.60(+0.99%)
Nov 27, 2023 161.82 162.57 161.39 162.10 2,179,374 -0.38(-0.23%)
Nov 24, 2023 162.61 163.26 162.03 162.47 962,112 +0.62(+0.38%)
Nov 22, 2023 161.35 162.73 160.92 161.85 2,558,616 +1.48(+0.92%)
Nov 21, 2023 161.71 162.18 159.81 160.37 2,792,748 -1.54(-0.95%)
Nov 20, 2023 160.98 162.70 160.83 161.91 3,281,690 +1.27(+0.79%)
Nov 17, 2023 158.02 160.66 158.02 160.64 3,011,729 +3.47(+2.21%)
Nov 16, 2023 157.76 158.21 156.10 157.17 3,794,038 -0.38(-0.24%)
Nov 15, 2023 155.67 157.55 155.14 157.54 3,311,449 +2.49(+1.61%)
Nov 14, 2023 154.75 156.05 154.18 155.05 3,004,156 +2.54(+1.66%)
Nov 13, 2023 152.26 153.42 151.68 152.51 1,774,606 -0.04(-0.03%)
Nov 10, 2023 151.23 152.65 150.30 152.55 2,113,302 +1.99(+1.32%)
Nov 09, 2023 151.86 152.34 150.25 150.57 2,077,501 -0.63(-0.42%)
Nov 08, 2023 151.16 151.98 150.63 151.20 1,826,071 +0.03(+0.02%)
Nov 07, 2023 151.16 151.97 150.55 151.17 1,602,214 -0.01(-0.01%)
Nov 06, 2023 150.79 151.26 149.72 151.18 2,519,856 +0.23(+0.15%)
Nov 03, 2023 150.78 152.06 150.60 150.95 2,699,621 +1.89(+1.27%)
Nov 02, 2023 146.57 149.12 146.57 149.06 3,145,194 +4.35(+3.00%)
Nov 01, 2023 144.76 145.08 143.43 144.72 2,359,334 +0.42(+0.29%)
Oct 31, 2023 141.63 144.94 141.37 144.30 3,781,879 +2.73(+1.93%)
Oct 30, 2023 141.03 142.16 136.17 141.57 3,342,771 +1.94(+1.39%)
Oct 27, 2023 142.15 142.26 139.36 139.64 3,483,690 -2.01(-1.42%)
Oct 26, 2023 141.67 143.19 141.30 141.64 3,418,226 -0.18(-0.13%)
Oct 25, 2023 142.38 143.13 141.53 141.82 2,872,597 -0.89(-0.62%)
Oct 24, 2023 144.12 144.78 141.85 142.71 3,561,062 -0.17(-0.12%)
Oct 23, 2023 139.83 144.13 139.24 142.88 5,376,904 +2.98(+2.13%)
Oct 20, 2023 142.99 146.19 139.77 139.90 8,367,105 -7.95(-5.38%)
Oct 19, 2023 148.63 154.20 147.25 147.85 4,713,599 -1.89(-1.26%)
Oct 18, 2023 151.31 151.77 149.34 149.74 2,663,641 -2.83(-1.85%)
Oct 17, 2023 149.77 152.90 149.71 152.56 3,965,995 +1.58(+1.05%)
Oct 16, 2023 150.57 151.59 149.42 150.98 2,617,285 +1.67(+1.12%)
Oct 13, 2023 151.11 152.32 148.65 149.31 2,987,184 -0.18(-0.12%)
Oct 12, 2023 150.70 150.91 148.33 149.49 2,405,776 -0.23(-0.15%)
Oct 11, 2023 149.64 151.00 147.99 149.72 1,747,062 +0.57(+0.38%)
Oct 10, 2023 147.73 149.94 147.24 149.14 2,948,327 +2.09(+1.42%)
Oct 09, 2023 145.85 147.68 145.68 147.06 2,306,750 -0.49(-0.33%)
Oct 06, 2023 144.97 148.57 144.41 147.55 3,243,118 +2.20(+1.52%)
Oct 05, 2023 143.86 145.79 143.06 145.35 2,738,357 +1.05(+0.73%)
Oct 04, 2023 143.58 144.59 142.11 144.30 3,532,832 +1.55(+1.09%)
Oct 03, 2023 146.14 146.81 142.02 142.75 4,251,405 -4.36(-2.96%)
Oct 02, 2023 146.06 147.52 145.72 147.11 2,700,659 +0.28(+0.19%)
Sep 29, 2023 149.05 149.28 146.31 146.82 3,637,321 -1.02(-0.69%)
Sep 28, 2023 147.39 148.49 146.65 147.84 3,546,120 +0.32(+0.22%)
Sep 27, 2023 149.09 149.09 146.60 147.52 3,765,309 -1.20(-0.81%)
Sep 26, 2023 149.34 150.53 147.78 148.72 2,369,744 -2.08(-1.38%)
Sep 25, 2023 149.79 150.88 149.38 150.80 2,473,651 +0.15(+0.10%)
Sep 22, 2023 152.54 152.58 150.49 150.65 2,419,087 -1.60(-1.05%)
Sep 21, 2023 153.36 154.38 151.99 152.25 2,755,949 -2.48(-1.60%)
Sep 20, 2023 157.46 157.66 154.39 154.73 2,001,488 -2.09(-1.33%)
Sep 19, 2023 156.53 157.33 155.93 156.82 2,266,710 -0.28(-0.18%)
Sep 18, 2023 161.19 161.35 156.82 157.10 2,452,390 -4.05(-2.52%)
Sep 15, 2023 159.46 161.72 159.25 161.15 7,390,978 +1.94(+1.22%)
Sep 14, 2023 158.02 159.39 157.46 159.21 3,261,736 +2.60(+1.66%)
Sep 13, 2023 156.81 158.15 156.10 156.61 3,024,847 +0.63(+0.40%)
Sep 12, 2023 155.15 157.18 154.95 155.98 2,702,012 +0.66(+0.42%)
Sep 11, 2023 155.86 156.63 154.90 155.32 2,655,238 +0.39(+0.25%)
Sep 08, 2023 154.53 155.28 154.22 154.93 1,962,774 +0.64(+0.41%)
Sep 07, 2023 154.76 155.13 153.59 154.29 2,659,199 -1.20(-0.77%)
Sep 06, 2023 156.54 157.30 154.37 155.49 2,996,841 -1.97(-1.25%)
Sep 05, 2023 157.57 159.29 156.82 157.46 4,217,625 +0.37(+0.24%)
Sep 01, 2023 156.54 157.62 156.19 157.09 2,231,079 +1.60(+1.03%)
Aug 31, 2023 158.11 158.38 155.23 155.48 3,712,242 -2.15(-1.36%)
Aug 30, 2023 157.73 159.29 157.58 157.63 3,089,000 -0.07(-0.04%)
Aug 29, 2023 156.37 158.24 155.79 157.70 2,210,823 +1.03(+0.66%)
Aug 28, 2023 156.46 158.35 156.28 156.66 2,549,969 +0.86(+0.55%)
Aug 25, 2023 155.93 157.11 154.83 155.81 3,017,114 +0.52(+0.34%)
Aug 24, 2023 156.49 158.86 155.24 155.28 2,507,897 -1.62(-1.03%)
Aug 23, 2023 156.80 157.54 156.18 156.91 2,075,238 +0.35(+0.23%)
Aug 22, 2023 158.21 158.70 156.09 156.55 2,292,462 -1.77(-1.12%)
Aug 21, 2023 158.33 159.08 157.54 158.33 2,104,011 +0.64(+0.41%)
Aug 18, 2023 156.70 158.25 156.42 157.69 2,174,171 -0.34(-0.22%)
Aug 17, 2023 159.34 160.03 157.83 158.03 2,512,957 -0.18(-0.11%)
Aug 16, 2023 158.71 160.37 158.09 158.21 2,025,800 -1.13(-0.71%)
Aug 15, 2023 161.78 162.19 159.13 159.34 2,486,937 -4.10(-2.51%)
Aug 14, 2023 161.72 163.84 161.17 163.44 1,857,730 +0.80(+0.49%)
Aug 11, 2023 160.09 163.15 160.02 162.65 2,136,586 +1.70(+1.06%)
Aug 10, 2023 162.09 163.86 160.14 160.94 2,595,662 -0.28(-0.17%)
Aug 09, 2023 163.31 163.65 160.90 161.22 2,484,629 -2.02(-1.24%)
Aug 08, 2023 162.28 163.35 160.99 163.24 2,136,900 -1.07(-0.65%)
Aug 07, 2023 164.20 164.67 163.50 164.31 2,059,725 +1.53(+0.94%)
Aug 04, 2023 163.89 165.43 162.44 162.78 2,292,968 -0.98(-0.60%)
Aug 03, 2023 163.21 164.01 162.41 163.77 1,737,614 -0.34(-0.20%)
Aug 02, 2023 164.62 165.09 163.41 164.10 2,272,478 -2.85(-1.71%)
Aug 01, 2023 165.28 167.11 164.60 166.96 2,378,927 +0.76(+0.46%)
Jul 31, 2023 163.87 166.31 163.87 166.20 3,400,575 +3.40(+2.09%)
Jul 28, 2023 162.67 163.94 162.03 162.80 2,973,201 +1.80(+1.12%)
Jul 27, 2023 165.85 165.86 160.58 161.00 4,007,335 -4.08(-2.47%)
Jul 26, 2023 163.53 165.76 163.42 165.09 2,389,468 +1.23(+0.75%)
Jul 25, 2023 164.69 166.27 163.78 163.86 3,339,219 -1.27(-0.77%)
Jul 24, 2023 164.93 166.32 164.28 165.13 5,056,954 -2.39(-1.43%)
Jul 21, 2023 169.44 170.59 164.76 167.52 9,248,995 -6.78(-3.89%)
Jul 20, 2023 172.77 174.41 171.29 174.30 3,996,884 -0.01(-0.01%)
Jul 19, 2023 175.42 175.95 173.51 174.31 2,791,433 -0.91(-0.52%)
Jul 18, 2023 172.41 175.61 171.66 175.21 2,729,239 +2.61(+1.51%)
Jul 17, 2023 170.19 173.46 170.09 172.61 2,178,946 +1.97(+1.15%)
Jul 14, 2023 172.58 172.87 169.78 170.64 1,859,073 -0.84(-0.49%)
Jul 13, 2023 172.63 173.30 171.14 171.47 2,113,640 -0.09(-0.05%)
Jul 12, 2023 174.19 175.09 171.54 171.56 2,343,003 -0.30(-0.18%)
Jul 11, 2023 169.76 172.79 169.67 171.87 2,319,168 +2.88(+1.71%)
Jul 10, 2023 167.16 169.10 166.76 168.98 1,894,980 +1.88(+1.13%)
Jul 07, 2023 166.44 168.85 165.99 167.10 2,180,120 -1.12(-0.67%)
Jul 06, 2023 169.01 169.57 165.56 168.23 3,208,368 -3.97(-2.30%)
Jul 05, 2023 171.03 173.17 170.69 172.19 2,536,668 +0.13(+0.07%)
Jul 03, 2023 170.95 172.93 170.36 172.06 1,733,515 +1.22(+0.71%)
Jun 30, 2023 170.89 171.72 170.00 170.85 3,437,429 +2.08(+1.23%)
Jun 29, 2023 167.30 169.00 167.04 168.77 2,956,113 +2.25(+1.35%)
Jun 28, 2023 164.04 166.60 163.98 166.51 2,333,722 +1.56(+0.95%)
Jun 27, 2023 163.15 165.14 162.98 164.95 2,481,854 +1.06(+0.65%)
Jun 26, 2023 165.29 167.22 163.85 163.90 2,557,448 -0.94(-0.57%)
Jun 23, 2023 162.81 165.36 162.55 164.84 4,345,446 -0.19(-0.11%)
Jun 22, 2023 164.06 165.26 162.05 165.02 2,809,990 +0.33(+0.20%)
Jun 21, 2023 165.85 165.85 163.74 164.69 2,868,851 -1.46(-0.88%)
Jun 20, 2023 167.71 167.93 165.09 166.15 2,921,990 -2.75(-1.63%)
Jun 16, 2023 170.85 171.09 168.25 168.90 4,707,451 -1.57(-0.92%)
Jun 15, 2023 168.11 171.17 166.31 170.47 2,852,372 -0.65(-0.38%)
Jun 14, 2023 172.63 173.63 170.05 171.11 2,372,993 -0.66(-0.38%)
Jun 13, 2023 171.06 172.73 170.86 171.77 2,528,966 +1.47(+0.86%)
Jun 12, 2023 168.70 170.58 168.62 170.30 2,660,842 +1.88(+1.12%)
Jun 09, 2023 168.63 168.91 167.65 168.42 2,244,112 +0.57(+0.34%)
Jun 08, 2023 167.37 168.23 166.30 167.85 2,400,688 -0.40(-0.24%)
Jun 07, 2023 170.31 170.31 167.42 168.25 2,843,739 -0.26(-0.16%)
Jun 06, 2023 164.62 169.33 164.28 168.51 3,702,802 +4.31(+2.62%)
Jun 05, 2023 164.94 165.00 162.64 164.21 3,173,883 -1.11(-0.67%)
Jun 02, 2023 161.82 166.58 161.32 165.32 4,915,072 +5.73(+3.59%)
Jun 01, 2023 156.00 160.84 155.19 159.59 4,167,012 +4.08(+2.62%)
May 31, 2023 154.64 156.53 153.26 155.51 5,698,085 +0.54(+0.35%)
May 30, 2023 154.13 155.89 153.65 154.97 3,332,354 +0.75(+0.49%)
May 26, 2023 149.87 155.21 149.59 154.22 4,094,246 +6.04(+4.08%)
May 25, 2023 146.72 148.59 146.50 148.17 3,299,681 +0.35(+0.24%)
May 24, 2023 148.59 148.78 147.23 147.82 2,353,596 -1.81(-1.21%)
May 23, 2023 151.50 152.76 149.57 149.62 2,986,018 -2.89(-1.90%)
May 22, 2023 150.71 152.90 150.33 152.52 2,532,457 +2.51(+1.67%)
May 19, 2023 151.60 151.94 149.21 150.01 2,302,873 -0.52(-0.35%)
May 18, 2023 149.32 151.16 148.15 150.53 2,680,437 +1.36(+0.91%)
May 17, 2023 146.94 149.94 146.43 149.16 2,493,865 +3.61(+2.48%)
May 16, 2023 147.30 149.48 145.52 145.56 1,998,743 -1.56(-1.06%)
May 15, 2023 145.33 147.32 145.08 147.11 2,316,337 +2.03(+1.40%)
May 12, 2023 146.45 146.45 144.26 145.08 2,365,960 -0.06(-0.04%)
May 11, 2023 145.12 145.64 143.46 145.14 2,957,063 -0.68(-0.46%)
May 10, 2023 150.66 151.69 145.10 145.82 4,692,464 -4.61(-3.06%)
May 09, 2023 149.08 150.77 148.96 150.43 2,368,289 +0.33(+0.22%)
May 08, 2023 150.46 151.61 150.01 150.10 2,316,019 +0.38(+0.26%)
May 05, 2023 148.38 150.37 148.21 149.71 2,266,827 +3.77(+2.58%)
May 04, 2023 148.12 148.34 144.56 145.95 4,067,021 -3.34(-2.23%)
May 03, 2023 150.31 152.00 148.92 149.28 2,704,481 -1.02(-0.68%)
May 02, 2023 155.30 155.30 148.99 150.30 5,021,589 -5.95(-3.81%)
May 01, 2023 158.74 158.74 155.63 156.25 1,838,995 -1.98(-1.25%)
Apr 28, 2023 154.27 158.28 153.86 158.24 2,481,723 +2.83(+1.82%)
Apr 27, 2023 153.53 155.65 152.91 155.40 2,185,729 +2.68(+1.75%)
Apr 26, 2023 152.77 154.24 152.10 152.72 2,937,824 -0.39(-0.26%)
Apr 25, 2023 155.85 156.19 152.96 153.12 3,486,489 -4.38(-2.78%)
Apr 24, 2023 161.07 161.14 157.32 157.50 2,521,547 -3.13(-1.95%)
Apr 21, 2023 159.88 161.60 158.13 160.63 3,958,767 +0.49(+0.31%)
Apr 20, 2023 155.94 160.60 151.05 160.14 11,044,358 -1.64(-1.01%)
Apr 19, 2023 161.21 163.35 160.59 161.78 3,837,506 +0.54(+0.33%)
Apr 18, 2023 161.43 161.87 160.14 161.24 2,492,065 +0.68(+0.42%)
Apr 17, 2023 158.82 160.59 157.79 160.56 2,673,338 +0.48(+0.30%)
Apr 14, 2023 161.08 161.60 158.35 160.08 2,669,436 +0.90(+0.57%)
Apr 13, 2023 156.73 159.29 155.92 159.18 2,782,445 +2.95(+1.89%)
Apr 12, 2023 160.08 160.08 155.81 156.22 2,872,747 -2.49(-1.57%)
Apr 11, 2023 158.56 159.45 157.23 158.72 2,795,947 +0.68(+0.43%)
Apr 10, 2023 155.00 158.07 154.76 158.04 2,418,446 +2.27(+1.45%)
Apr 06, 2023 157.54 157.70 155.19 155.77 3,828,195 -2.21(-1.40%)
Apr 05, 2023 157.47 158.49 157.11 157.98 2,392,167 -0.86(-0.54%)
Apr 04, 2023 161.24 161.41 157.15 158.84 2,111,871 -1.19(-0.74%)
Apr 03, 2023 160.36 161.46 158.96 160.04 2,766,082 -1.14(-0.71%)
Mar 31, 2023 159.93 161.31 158.05 161.18 3,929,364 +2.48(+1.56%)
Mar 30, 2023 160.21 161.19 158.11 158.70 2,706,665 -1.15(-0.72%)
Mar 29, 2023 158.00 160.43 157.40 159.85 3,975,844 +4.28(+2.75%)
Mar 28, 2023 158.50 158.87 154.57 155.57 4,997,353 -3.82(-2.40%)
Mar 27, 2023 160.20 160.71 158.13 159.39 4,292,899 +3.26(+2.09%)
Mar 24, 2023 156.85 157.03 154.21 156.13 2,649,507 -2.91(-1.83%)
Mar 23, 2023 158.95 162.44 157.14 159.04 3,814,906 +0.01(+0.01%)
Mar 22, 2023 160.87 162.96 158.78 159.03 4,503,430 -1.77(-1.10%)
Mar 21, 2023 159.22 160.81 158.00 160.80 4,079,961 +5.69(+3.67%)
Mar 20, 2023 154.75 157.02 153.97 155.11 3,125,001 +2.17(+1.42%)
Mar 17, 2023 154.60 155.02 151.36 152.94 7,621,372 -4.11(-2.62%)
Mar 16, 2023 154.45 158.22 152.53 157.06 4,848,617 +0.90(+0.58%)
Mar 15, 2023 154.30 156.30 152.37 156.16 6,243,167 -4.01(-2.50%)
Mar 14, 2023 157.81 160.56 157.20 160.16 5,405,863 +6.14(+3.98%)
Mar 13, 2023 157.80 158.28 153.82 154.03 6,283,678 -7.89(-4.87%)
Mar 10, 2023 166.93 166.93 161.07 161.91 5,223,729 -6.27(-3.73%)
Mar 09, 2023 175.50 176.15 168.02 168.19 4,450,459 -2.65(-1.55%)
Mar 08, 2023 171.81 172.19 169.60 170.83 2,148,053 -0.48(-0.28%)
Mar 07, 2023 174.59 174.81 171.08 171.31 2,974,406 -3.66(-2.09%)
Mar 06, 2023 174.48 176.39 174.38 174.97 2,794,617 -0.03(-0.02%)
Mar 03, 2023 171.99 175.29 171.22 175.00 2,942,944 +3.66(+2.14%)
Mar 02, 2023 170.06 171.81 168.71 171.33 1,860,970 -0.56(-0.32%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.