AXP(AXP)
AXP
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 6/26/2026 | $341.99 | $344.01 | $338.32 | $340.36 | 5.90M |
| 6/25/2026 | $345.00 | $352.52 | $340.92 | $342.46 | 3.52M |
| 6/24/2026 | $336.84 | $344.52 | $336.21 | $342.56 | 2.64M |
| 6/23/2026 | $335.18 | $338.53 | $333.94 | $337.78 | 3.55M |
| 6/22/2026 | $337.98 | $340.25 | $335.88 | $338.07 | 3.01M |
| 6/18/2026 | $346.35 | $348.20 | $337.97 | $338.00 | 4.49M |
| 6/17/2026 | $341.39 | $346.95 | $339.33 | $340.54 | 3.98M |
| 6/16/2026 | $336.83 | $342.19 | $335.45 | $340.74 | 3.66M |
| 6/15/2026 | $329.70 | $340.00 | $329.70 | $335.38 | 3.35M |
| 6/12/2026 | $321.80 | $325.62 | $319.08 | $325.44 | 2.22M |
| 6/11/2026 | $314.97 | $319.53 | $309.64 | $318.49 | 2.59M |
| 6/10/2026 | $318.88 | $320.31 | $313.28 | $313.34 | 2.53M |
| 6/9/2026 | $315.00 | $322.54 | $314.64 | $318.38 | 2.63M |
| 6/8/2026 | $310.00 | $313.96 | $309.75 | $312.30 | 2.50M |
| 6/5/2026 | $313.92 | $314.50 | $308.31 | $310.66 | 2.45M |
| 6/4/2026 | $305.77 | $314.96 | $305.44 | $312.53 | 2.99M |
| 6/3/2026 | $308.68 | $310.36 | $300.03 | $300.57 | 3.94M |
| 6/2/2026 | $313.33 | $313.70 | $310.34 | $310.97 | 2.12M |
| 6/1/2026 | $313.16 | $314.80 | $310.60 | $313.54 | 2.62M |
| 5/29/2026 | $315.57 | $319.24 | $312.59 | $316.47 | 4.53M |
| 5/28/2026 | $311.00 | $315.50 | $306.23 | $315.12 | 3.60M |
| 5/27/2026 | $313.82 | $317.49 | $311.68 | $312.54 | 3.02M |
| 5/26/2026 | $314.04 | $314.57 | $309.60 | $310.72 | 2.41M |
| 5/22/2026 | $313.28 | $314.43 | $310.65 | $311.78 | 2.21M |
| 5/21/2026 | $308.55 | $310.75 | $305.61 | $309.70 | 1.99M |
| 5/20/2026 | $310.00 | $310.87 | $303.04 | $309.82 | 4.58M |
| 5/19/2026 | $310.74 | $312.99 | $307.63 | $309.31 | 2.92M |
| 5/18/2026 | $314.29 | $315.66 | $310.40 | $312.24 | 2.27M |
| 5/15/2026 | $312.29 | $315.49 | $312.00 | $313.48 | 2.65M |
| 5/14/2026 | $313.02 | $314.68 | $311.03 | $312.77 | 3.24M |
| 5/13/2026 | $311.12 | $312.10 | $307.76 | $309.61 | 2.97M |
| 5/12/2026 | $312.33 | $314.95 | $311.08 | $314.31 | 2.28M |
| 5/11/2026 | $315.29 | $316.40 | $311.81 | $312.32 | 3.08M |
| 5/8/2026 | $319.09 | $320.05 | $313.61 | $316.03 | 6.80M |
| 5/7/2026 | $322.33 | $324.54 | $316.80 | $318.69 | 3.35M |
| 5/6/2026 | $320.00 | $324.78 | $320.00 | $321.90 | 2.93M |
| 5/5/2026 | $320.28 | $320.60 | $314.50 | $315.95 | 2.66M |
| 5/4/2026 | $320.77 | $322.90 | $317.46 | $319.21 | 2.69M |
| 5/1/2026 | $324.47 | $325.00 | $319.46 | $319.68 | 2.39M |
| 4/30/2026 | $313.37 | $323.85 | $312.23 | $323.05 | 4.59M |
| 4/29/2026 | $316.88 | $317.55 | $314.01 | $315.65 | 3.14M |
| 4/28/2026 | $321.70 | $323.70 | $314.96 | $315.90 | 6.10M |
| 4/27/2026 | $313.02 | $318.96 | $313.02 | $318.84 | 2.55M |
| 4/24/2026 | $316.51 | $318.82 | $312.50 | $314.08 | 2.97M |
| 4/23/2026 | $332.20 | $332.20 | $314.75 | $318.55 | 4.58M |
| 4/22/2026 | $331.11 | $334.50 | $328.00 | $332.90 | 4.34M |
| 4/21/2026 | $331.80 | $338.09 | $328.45 | $329.79 | 2.92M |
| 4/20/2026 | $331.68 | $334.74 | $329.53 | $329.87 | 2.28M |
| 4/17/2026 | $330.00 | $339.98 | $329.53 | $331.69 | 4.78M |
| 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 |