Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic
  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

American Express (NY: AXP )

153.24 -0.76 (-0.49%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2022 154.35 154.80 149.71 153.24 2,980,990 -0.76(-0.49%)
May 19, 2022 153.57 156.46 153.25 154.00 2,768,214 -2.10(-1.35%)
May 18, 2022 160.79 160.85 155.40 156.10 2,697,752 -5.75(-3.55%)
May 17, 2022 161.07 162.76 158.40 161.85 2,927,897 +5.42(+3.46%)
May 16, 2022 157.41 158.74 154.32 156.43 2,811,418 -2.32(-1.46%)
May 13, 2022 155.96 160.09 155.88 158.75 3,625,116 +5.48(+3.58%)
May 12, 2022 155.60 157.16 149.88 153.27 5,314,550 -6.12(-3.84%)
May 11, 2022 161.73 164.94 159.04 159.39 2,644,075 -2.44(-1.51%)
May 10, 2022 163.42 164.73 158.39 161.83 3,016,285 +0.81(+0.50%)
May 09, 2022 165.03 166.02 160.38 161.02 4,491,739 -6.13(-3.67%)
May 06, 2022 169.17 169.99 165.01 167.15 3,129,999 -3.86(-2.26%)
May 05, 2022 176.64 176.76 169.33 171.01 2,987,070 -6.81(-3.83%)
May 04, 2022 172.22 178.17 171.20 177.82 2,930,384 +5.71(+3.32%)
May 03, 2022 173.00 174.00 170.32 172.11 3,172,869 +0.49(+0.29%)
May 02, 2022 174.65 174.88 167.51 171.62 3,879,347 -3.09(-1.77%)
Apr 29, 2022 180.09 182.31 174.33 174.71 3,222,985 -7.27(-3.99%)
Apr 28, 2022 180.35 183.89 177.61 181.98 2,705,587 +4.35(+2.45%)
Apr 27, 2022 177.66 179.41 175.50 177.63 4,085,373 -1.02(-0.57%)
Apr 26, 2022 183.25 183.91 178.54 178.65 3,727,133 -5.45(-2.96%)
Apr 25, 2022 179.98 184.26 177.99 184.10 4,433,563 +3.56(+1.97%)
Apr 22, 2022 185.43 185.55 180.32 180.54 4,373,722 -5.20(-2.80%)
Apr 21, 2022 190.94 192.42 184.58 185.74 3,969,058 -2.72(-1.44%)
Apr 20, 2022 188.33 190.15 187.64 188.46 2,256,027 +1.29(+0.69%)
Apr 19, 2022 185.01 188.09 184.71 187.17 2,713,032 +2.69(+1.46%)
Apr 18, 2022 181.33 185.89 181.00 184.48 2,181,737 +3.32(+1.83%)
Apr 14, 2022 179.27 182.47 178.68 181.16 2,667,102 +1.57(+0.87%)
Apr 13, 2022 174.23 180.02 174.00 179.59 2,980,776 +4.05(+2.31%)
Apr 12, 2022 176.57 179.25 174.71 175.54 4,348,738 -2.03(-1.14%)
Apr 11, 2022 181.06 182.44 177.25 177.57 4,816,861 -6.13(-3.34%)
Apr 08, 2022 183.00 186.72 181.93 183.70 3,075,707 +1.31(+0.72%)
Apr 07, 2022 181.52 183.26 179.11 182.39 4,061,121 -1.32(-0.72%)
Apr 06, 2022 184.49 184.87 181.73 183.71 3,143,083 -1.69(-0.91%)
Apr 05, 2022 187.49 190.84 184.80 185.40 2,974,285 -2.26(-1.20%)
Apr 04, 2022 187.62 188.50 185.59 187.66 2,971,498 +0.49(+0.26%)
Apr 01, 2022 188.20 189.42 186.28 187.17 2,646,976 +0.17(+0.09%)
Mar 31, 2022 189.53 191.11 186.94 187.00 3,801,769 -2.76(-1.45%)
Mar 30, 2022 191.39 192.10 188.40 189.76 2,277,969 -1.18(-0.62%)
Mar 29, 2022 192.33 194.00 190.36 190.94 2,763,558 +1.24(+0.65%)
Mar 28, 2022 189.95 189.95 186.29 189.70 3,043,665 -0.58(-0.30%)
Mar 25, 2022 190.41 191.26 189.00 190.28 1,872,176 +1.39(+0.74%)
Mar 24, 2022 186.61 189.37 185.70 188.89 2,424,569 +2.87(+1.54%)
Mar 23, 2022 188.83 189.62 185.18 186.02 3,664,279 -5.31(-2.78%)
Mar 22, 2022 190.50 194.35 190.06 191.33 3,014,598 +2.24(+1.18%)
Mar 21, 2022 190.77 191.50 187.56 189.09 3,166,120 -1.63(-0.85%)
Mar 18, 2022 188.69 191.00 184.84 190.72 8,744,128 +3.75(+2.01%)
Mar 17, 2022 180.18 187.71 180.06 186.97 6,398,374 +6.36(+3.52%)
Mar 16, 2022 179.18 182.76 176.30 180.61 5,238,807 +4.57(+2.60%)
Mar 15, 2022 173.59 178.29 173.39 176.04 3,827,059 +3.25(+1.88%)
Mar 14, 2022 171.33 174.71 169.71 172.79 4,614,477 +4.89(+2.91%)
Mar 11, 2022 171.75 172.31 167.63 167.90 3,000,007 -1.70(-1.00%)
Mar 10, 2022 165.59 169.60 3,840,882 +0.95(+0.56%)
Mar 09, 2022 168.02 170.73 166.71 168.65 4,788,221 +8.60(+5.37%)
Mar 08, 2022 160.52 167.50 155.72 160.05 7,067,574 +0.92(+0.58%)
Mar 07, 2022 170.13 170.75 159.08 159.13 7,756,106 -13.82(-7.99%)
Mar 04, 2022 176.62 176.83 170.82 172.95 5,349,837 -6.94(-3.86%)
Mar 03, 2022 182.11 183.45 178.73 179.89 3,336,026 -0.42(-0.23%)
Mar 02, 2022 179.79 182.24 178.10 180.31 4,057,794 +2.25(+1.26%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.