AXP(AXP)
AXP
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/16/2026 | $328.77 | $331.17 | $325.23 | $325.76 | 2.02M |
| 4/15/2026 | $328.88 | $332.40 | $327.24 | $329.06 | 2.54M |
| 4/14/2026 | $325.00 | $328.91 | $323.75 | $326.96 | 2.29M |
| 4/13/2026 | $311.18 | $324.22 | $310.00 | $323.82 | 2.58M |
| 4/10/2026 | $317.37 | $318.00 | $313.13 | $313.50 | 1.99M |
| 4/9/2026 | $314.31 | $318.15 | $312.18 | $317.77 | 2.00M |
| 4/8/2026 | $317.25 | $322.50 | $314.94 | $316.34 | 3.65M |
| 4/7/2026 | $302.53 | $307.12 | $301.71 | $307.03 | 2.27M |
| 4/6/2026 | $298.76 | $305.79 | $298.41 | $305.73 | 2.19M |
| 4/2/2026 | $295.40 | $302.75 | $292.58 | $300.18 | 2.11M |
| 4/1/2026 | $306.77 | $307.25 | $299.63 | $301.45 | 3.40M |
| 3/31/2026 | $302.98 | $304.47 | $297.58 | $302.48 | 3.52M |
| 3/30/2026 | $294.68 | $301.46 | $293.70 | $297.49 | 3.85M |
| 3/27/2026 | $297.29 | $297.95 | $291.50 | $292.27 | 2.75M |
| 3/26/2026 | $298.57 | $302.70 | $295.85 | $299.39 | 2.89M |
| 3/25/2026 | $305.00 | $306.38 | $296.90 | $300.24 | 2.82M |
| 3/24/2026 | $298.81 | $303.84 | $297.95 | $302.00 | 3.64M |
| 3/23/2026 | $304.98 | $304.98 | $297.96 | $301.91 | 4.32M |
| 3/20/2026 | $294.97 | $296.50 | $290.97 | $295.50 | 7.12M |
| 3/19/2026 | $292.28 | $297.62 | $291.28 | $294.93 | 3.03M |
| 3/18/2026 | $299.15 | $301.07 | $293.36 | $294.39 | 3.30M |
| 3/17/2026 | $303.86 | $306.29 | $299.84 | $300.27 | 3.62M |
| 3/16/2026 | $301.01 | $304.03 | $295.83 | $298.20 | 3.60M |
| 3/13/2026 | $304.32 | $305.71 | $299.84 | $299.96 | 2.65M |
| 3/12/2026 | $300.54 | $304.84 | $298.73 | $301.89 | 3.60M |
| 3/11/2026 | $302.47 | $306.85 | $300.85 | $305.99 | 3.52M |
| 3/10/2026 | $305.95 | $308.25 | $301.02 | $303.15 | 3.49M |
| 3/9/2026 | $294.53 | $306.30 | $292.43 | $305.38 | 4.70M |
| 3/6/2026 | $300.68 | $303.00 | $294.51 | $301.00 | 5.50M |
| 3/5/2026 | $306.86 | $309.50 | $304.80 | $307.21 | 4.60M |
| 3/4/2026 | $309.11 | $312.46 | $307.00 | $311.21 | 4.06M |
| 3/3/2026 | $300.11 | $309.41 | $299.75 | $307.82 | 5.67M |
| 3/2/2026 | $303.20 | $310.42 | $301.28 | $307.43 | 6.28M |
| 2/27/2026 | $320.90 | $321.51 | $307.65 | $308.90 | 9.82M |
| 2/26/2026 | $329.84 | $336.62 | $329.75 | $335.32 | 3.22M |
| 2/25/2026 | $323.46 | $329.13 | $322.32 | $327.10 | 3.84M |
| 2/24/2026 | $320.49 | $323.58 | $316.07 | $320.48 | 7.93M |
| 2/23/2026 | $343.35 | $345.83 | $317.15 | $321.24 | 7.09M |
| 2/20/2026 | $341.55 | $346.28 | $338.50 | $346.18 | 2.74M |
| 2/19/2026 | $343.75 | $344.62 | $338.29 | $342.65 | 2.79M |
| 2/18/2026 | $346.09 | $348.05 | $345.00 | $346.24 | 1.90M |
| 2/17/2026 | $338.73 | $346.63 | $338.00 | $344.53 | 3.19M |
| 2/13/2026 | $342.60 | $344.87 | $336.21 | $337.50 | 3.81M |
| 2/12/2026 | $356.50 | $359.06 | $340.38 | $342.88 | 4.14M |
| 2/11/2026 | $367.56 | $369.50 | $353.95 | $354.08 | 3.44M |
| 2/10/2026 | $359.62 | $369.50 | $359.33 | $363.20 | 3.51M |
| 2/9/2026 | $359.00 | $361.74 | $355.68 | $359.66 | 2.22M |
| 2/6/2026 | $358.20 | $361.39 | $354.69 | $359.15 | 3.30M |
| 2/5/2026 | $350.55 | $357.32 | $348.35 | $354.62 | 4.07M |
| 2/4/2026 | $349.63 | $357.33 | $347.54 | $353.67 | 3.24M |
| 2/3/2026 | $353.93 | $358.37 | $346.90 | $349.63 | 2.85M |
| 2/2/2026 | $350.35 | $355.30 | $347.01 | $352.83 | 2.60M |
| 1/30/2026 | $355.00 | $356.01 | $344.50 | $352.17 | 5.38M |
| 1/29/2026 | $360.27 | $362.29 | $355.65 | $358.50 | 4.22M |
| 1/28/2026 | $359.24 | $361.57 | $356.55 | $356.99 | 2.39M |
| 1/27/2026 | $363.26 | $363.42 | $355.77 | $359.45 | 1.92M |
| 1/26/2026 | $362.19 | $364.87 | $360.66 | $363.25 | 2.13M |
| 1/23/2026 | $362.73 | $363.75 | $358.25 | $361.69 | 2.80M |
| 1/22/2026 | $362.73 | $370.10 | $362.73 | $368.02 | 2.63M |
| 1/21/2026 | $352.30 | $362.63 | $352.27 | $359.61 | 2.78M |
| 1/20/2026 | $356.00 | $361.16 | $351.35 | $352.19 | 3.05M |