AXP(AXP)
AXP
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/14/2026 | $345.99 | $345.99 | $341.69 | $342.48 | 1.53M |
| 8/13/2026 | $345.39 | $347.11 | $340.00 | $343.65 | 1.70M |
| 8/12/2026 | $339.32 | $344.57 | $338.57 | $344.08 | 2.11M |
| 8/11/2026 | $338.49 | $343.59 | $338.12 | $340.81 | 2.09M |
| 8/10/2026 | $339.50 | $342.00 | $336.57 | $338.86 | 2.20M |
| 8/7/2026 | $341.70 | $343.32 | $338.00 | $340.91 | 1.79M |
| 8/6/2026 | $349.80 | $350.00 | $342.07 | $342.60 | 2.77M |
| 8/5/2026 | $350.00 | $352.49 | $346.62 | $348.99 | 1.98M |
| 8/4/2026 | $345.00 | $348.50 | $344.12 | $346.71 | 2.77M |
| 8/3/2026 | $340.90 | $345.16 | $340.00 | $344.72 | 2.86M |
| 7/31/2026 | $338.28 | $340.30 | $336.00 | $336.25 | 2.35M |
| 7/30/2026 | $331.97 | $337.80 | $329.07 | $337.52 | 2.86M |
| 7/29/2026 | $333.62 | $336.39 | $330.00 | $331.50 | 3.44M |
| 7/28/2026 | $335.50 | $336.82 | $331.43 | $336.63 | 3.54M |
| 7/27/2026 | $331.50 | $336.61 | $329.79 | $335.39 | 3.78M |
| 7/24/2026 | $326.12 | $329.05 | $318.20 | $326.17 | 6.37M |
| 7/23/2026 | $343.39 | $344.91 | $338.20 | $340.84 | 4.31M |
| 7/22/2026 | $348.82 | $349.70 | $345.04 | $348.74 | 2.47M |
| 7/21/2026 | $353.57 | $354.87 | $348.24 | $350.79 | 2.46M |
| 7/20/2026 | $355.80 | $357.40 | $350.96 | $351.93 | 2.31M |
| 7/17/2026 | $356.58 | $358.80 | $351.82 | $355.35 | 2.65M |
| 7/16/2026 | $359.35 | $363.14 | $358.16 | $361.57 | 2.44M |
| 7/15/2026 | $356.14 | $362.72 | $356.14 | $358.44 | 2.53M |
| 7/14/2026 | $353.09 | $361.00 | $352.47 | $355.06 | 3.53M |
| 7/13/2026 | $356.60 | $357.59 | $352.70 | $354.43 | 2.63M |
| 7/10/2026 | $351.22 | $352.99 | $345.93 | $350.58 | 2.79M |
| 7/9/2026 | $337.01 | $348.51 | $335.29 | $346.72 | 3.47M |
| 7/8/2026 | $345.45 | $346.81 | $333.56 | $336.39 | 3.57M |
| 7/7/2026 | $358.54 | $359.59 | $349.24 | $349.58 | 2.91M |
| 7/6/2026 | $352.21 | $358.17 | $350.59 | $356.03 | 3.53M |
| 7/2/2026 | $349.47 | $352.09 | $346.02 | $351.96 | 2.44M |
| 7/1/2026 | $341.53 | $350.50 | $337.73 | $348.00 | 2.92M |
| 6/30/2026 | $342.00 | $344.14 | $336.57 | $338.25 | 3.53M |
| 6/29/2026 | $341.78 | $344.05 | $339.29 | $340.88 | 2.60M |
| 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 |