STOCKS HOLD GAINS AS TECH RALLY BOOSTS SENTIMENT

Alibaba's overhaul plan sparks optimism about a recovery in Chinese tech companies

American Express Company (AXP)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

163.33

+4.12

(+2.59%)

As of 12:18PM EDT. Market open.

Time Period:

Mar 29, 2022 - Mar 29, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 29, 2023	161.70	163.36	161.09	163.33	163.33	1,051,550
Mar 28, 2023	162.21	162.59	158.19	159.21	159.21	4,881,900
Mar 27, 2023	163.95	164.47	161.83	163.12	163.12	3,984,300
Mar 24, 2023	160.52	160.71	157.82	159.78	159.78	2,588,700
Mar 23, 2023	162.67	166.24	160.82	162.76	162.76	3,727,500
Mar 22, 2023	164.63	166.77	162.50	162.75	162.75	4,367,300
Mar 21, 2023	162.94	164.57	161.70	164.56	164.56	3,986,800
Mar 20, 2023	158.37	160.69	157.57	158.74	158.74	3,054,300
Mar 17, 2023	158.22	158.65	154.90	156.52	156.52	7,446,700
Mar 16, 2023	158.06	161.92	156.10	160.73	160.73	4,737,300
Mar 15, 2023	157.91	159.96	155.93	159.81	159.81	6,100,800
Mar 14, 2023	161.50	164.32	160.88	163.91	163.91	5,284,000
Mar 13, 2023	161.49	161.99	157.42	157.63	157.63	6,123,200
Mar 10, 2023	170.83	170.83	164.84	165.70	165.70	5,099,600
Mar 09, 2023	179.60	180.27	171.96	172.12	172.12	4,349,400
Mar 08, 2023	175.83	176.22	173.57	174.83	174.83	2,101,400
Mar 07, 2023	178.67	178.90	175.08	175.32	175.32	2,906,400
Mar 06, 2023	178.56	180.52	178.46	179.06	179.06	2,730,700
Mar 03, 2023	176.01	179.39	175.23	179.09	179.09	2,875,600
Mar 02, 2023	174.04	175.83	172.66	175.34	175.34	1,795,000
Mar 01, 2023	173.51	177.20	173.01	175.91	175.91	2,566,500
Feb 28, 2023	174.01	175.34	173.58	173.99	173.99	2,301,400
Feb 27, 2023	175.53	175.69	173.08	173.30	173.30	1,909,000
Feb 24, 2023	173.69	174.94	172.19	174.25	174.25	1,667,400
Feb 23, 2023	175.24	176.60	172.86	175.14	175.14	2,575,300
Feb 22, 2023	173.56	176.02	172.93	174.70	174.70	2,468,800
Feb 21, 2023	175.12	176.50	173.32	173.48	173.48	2,713,300
Feb 17, 2023	176.05	177.61	174.66	177.30	177.30	2,355,300
Feb 16, 2023	179.48	179.88	177.68	177.94	177.94	1,899,100
Feb 15, 2023	178.92	180.74	178.50	180.67	180.67	1,501,200
Feb 14, 2023	180.31	182.15	178.79	181.02	181.02	2,325,900
Feb 13, 2023	179.24	181.38	178.28	181.33	181.33	3,102,400
Feb 10, 2023	178.57	179.73	176.49	179.25	179.25	2,586,200
Feb 09, 2023	179.15	182.08	178.48	179.37	179.37	3,557,900
Feb 08, 2023	179.75	180.10	177.88	179.00	179.00	2,926,500
Feb 07, 2023	175.05	179.03	174.75	178.70	178.70	3,526,300
Feb 06, 2023	176.74	177.75	175.69	176.48	176.48	3,397,800
Feb 03, 2023	171.56	180.40	171.21	178.86	178.86	5,305,100
Feb 02, 2023	174.16	175.22	171.08	173.13	173.13	6,895,500
Feb 01, 2023	173.38	175.12	171.93	173.61	173.61	3,725,200
Jan 31, 2023	172.91	175.31	171.90	174.93	174.93	5,170,900
Jan 30, 2023	174.79	177.86	172.51	172.66	172.66	10,240,700
Jan 27, 2023	166.80	175.54	165.50	172.31	172.31	13,997,300
Jan 26, 2023	157.65	158.23	154.29	155.88	155.88	3,640,300
Jan 25, 2023	153.49	157.06	153.37	156.77	156.77	2,916,500
Jan 24, 2023	152.92	156.67	152.66	155.33	155.33	2,348,500
Jan 23, 2023	152.00	155.06	151.55	154.00	154.00	3,608,700
Jan 20, 2023	147.96	151.78	147.72	151.60	151.60	3,954,800
Jan 19, 2023	146.61	148.00	144.20	146.85	146.85	3,852,300
Jan 18, 2023	154.49	154.76	150.32	150.42	150.42	2,762,400
Jan 17, 2023	155.54	156.10	153.37	153.75	153.75	3,073,400
Jan 13, 2023	153.24	156.25	152.30	155.76	155.76	2,391,300
Jan 12, 2023	154.76	155.75	152.40	154.92	154.92	3,322,400
Jan 11, 2023	152.30	154.11	152.27	153.92	153.92	3,113,600
Jan 10, 2023	150.51	152.18	149.28	152.00	152.00	2,198,400
Jan 09, 2023	151.35	152.45	150.10	150.40	150.40	3,219,400
Jan 06, 2023	147.74	150.43	145.48	150.17	150.17	3,077,400
Jan 05, 2023	147.16	148.72	146.02	146.43	146.43	2,505,700
Jan 05, 2023	0.52 Dividend
Jan 04, 2023	148.56	151.96	148.56	150.54	150.02	2,620,400
Jan 03, 2023	149.54	150.45	145.73	147.12	146.61	2,762,200
Dec 30, 2022	146.01	147.93	145.73	147.75	147.24	2,247,200
Dec 29, 2022	145.08	147.62	144.40	147.32	146.81	1,758,500
Dec 28, 2022	146.21	146.82	143.94	144.01	143.51	1,490,200
Dec 27, 2022	147.29	147.86	145.67	146.39	145.88	1,858,500
Dec 23, 2022	145.23	147.14	144.52	147.02	146.51	1,671,800
Dec 22, 2022	146.05	146.70	142.72	145.31	144.81	2,901,100
Dec 21, 2022	147.06	147.78	146.37	147.10	146.59	2,107,100
Dec 20, 2022	144.99	146.50	144.25	145.70	145.20	1,607,800
Dec 19, 2022	146.04	146.74	143.66	145.01	144.51	2,546,000
Dec 16, 2022	148.59	148.59	144.15	146.30	145.79	4,510,600
Dec 15, 2022	151.65	152.28	146.47	150.22	149.70	4,282,200
Dec 14, 2022	157.57	158.62	153.84	154.11	153.58	3,556,200
Dec 13, 2022	160.62	161.55	156.16	157.52	156.98	3,110,500
Dec 12, 2022	154.26	157.76	154.00	157.31	156.77	2,773,900
Dec 09, 2022	153.99	155.14	152.62	153.90	153.37	1,761,200
Dec 08, 2022	155.89	156.42	153.45	154.12	153.59	1,632,400
Dec 07, 2022	154.56	156.99	154.31	154.77	154.24	2,879,800
Dec 06, 2022	155.75	158.34	153.32	154.70	154.17	3,285,100
Dec 05, 2022	155.96	159.45	155.55	156.08	155.54	3,013,100
Dec 02, 2022	155.22	157.28	155.00	156.75	156.21	2,285,400
Dec 01, 2022	157.72	158.87	154.75	157.50	156.96	2,670,300
Nov 30, 2022	153.84	157.59	151.48	157.59	157.05	3,914,700
Nov 29, 2022	150.96	154.47	150.53	154.42	153.89	2,655,700
Nov 28, 2022	152.69	153.78	150.37	150.87	150.35	1,782,900
Nov 25, 2022	153.52	154.47	153.17	154.15	153.62	665,800
Nov 23, 2022	153.83	154.99	152.88	153.93	153.40	1,404,400
Nov 22, 2022	154.10	155.15	153.29	154.58	154.05	2,124,600
Nov 21, 2022	152.25	153.46	151.89	152.81	152.28	2,003,500
Nov 18, 2022	152.25	153.76	150.94	152.50	151.97	2,631,300
Nov 17, 2022	150.00	151.06	149.22	150.64	150.12	2,769,600
Nov 16, 2022	154.21	155.91	151.85	152.57	152.04	2,635,300
Nov 15, 2022	156.96	157.35	152.32	153.89	153.36	2,916,900
Nov 14, 2022	153.37	156.50	153.06	154.13	153.60	3,666,500
Nov 11, 2022	156.49	158.88	154.70	154.89	154.35	3,714,600
Nov 10, 2022	152.79	155.79	151.31	154.75	154.22	4,701,600
Nov 09, 2022	149.47	149.47	145.66	145.86	145.36	2,425,500
Nov 08, 2022	147.44	151.34	147.14	150.20	149.68	3,846,000
Nov 07, 2022	146.20	147.54	143.76	146.98	146.47	2,918,000
Nov 04, 2022	142.40	146.36	141.00	144.72	144.22	3,322,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,793.04+135.51(+0.69%)

S&P 5004,015.55+44.28(+1.12%)

DOW32,636.69+242.44(+0.75%)

CAD/USD0.7368+0.0012(+0.16%)

CRUDE OIL73.03-0.17(-0.23%)

Bitcoin CAD38,476.27+1,952.92(+5.35%)

STOCKS HOLD GAINS AS TECH RALLY BOOSTS SENTIMENT

American Express Company (AXP)

S&P/TSX
19,793.04
+135.51(+0.69%)

S&P 500
4,015.55
+44.28(+1.12%)

DOW
32,636.69
+242.44(+0.75%)

CAD/USD
0.7368
+0.0012(+0.16%)

CRUDE OIL
73.03
-0.17(-0.23%)

Bitcoin CAD
38,476.27
+1,952.92(+5.35%)