NYSE - Delayed Quote • USD
American Express Company (AXP)
At close: April 23 at 4:01 PM EDT
Pre-Market: 5:00 AM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 234.77 | 239.42 | 233.67 | 238.96 | 238.96 | 4,675,200 |
Apr 22, 2024 | 232.03 | 235.37 | 227.69 | 233.00 | 233.00 | 5,151,300 |
Apr 19, 2024 | 218.84 | 231.60 | 218.84 | 231.04 | 231.04 | 7,572,300 |
Apr 18, 2024 | 218.26 | 221.45 | 217.18 | 217.50 | 217.50 | 3,901,500 |
Apr 17, 2024 | 219.56 | 220.28 | 216.52 | 217.67 | 217.67 | 2,256,800 |
Apr 16, 2024 | 217.70 | 219.38 | 216.51 | 218.34 | 218.34 | 4,176,700 |
Apr 15, 2024 | 221.89 | 222.73 | 216.82 | 218.40 | 218.40 | 3,459,000 |
Apr 12, 2024 | 217.00 | 218.28 | 216.12 | 218.20 | 218.20 | 2,441,200 |
Apr 11, 2024 | 217.50 | 219.17 | 214.51 | 218.20 | 218.20 | 3,139,000 |
Apr 10, 2024 | 217.51 | 219.50 | 215.52 | 217.65 | 217.65 | 3,115,000 |
Apr 9, 2024 | 222.99 | 223.93 | 217.97 | 219.84 | 219.84 | 3,503,400 |
Apr 8, 2024 | 223.46 | 224.85 | 223.13 | 224.11 | 224.11 | 1,401,200 |
Apr 5, 2024 | 220.00 | 223.12 | 219.52 | 222.46 | 222.46 | 1,827,400 |
Apr 4, 2024 | 0.70 Dividend | |||||
Apr 4, 2024 | 229.14 | 229.68 | 219.21 | 219.59 | 219.59 | 3,035,300 |
Apr 3, 2024 | 225.81 | 227.26 | 225.25 | 226.63 | 225.93 | 2,070,100 |
Apr 2, 2024 | 226.37 | 226.97 | 224.59 | 225.53 | 224.83 | 1,984,500 |
Apr 1, 2024 | 227.44 | 228.57 | 226.83 | 227.61 | 226.91 | 1,616,700 |
Mar 28, 2024 | 228.46 | 228.46 | 226.34 | 227.69 | 226.99 | 2,295,800 |
Mar 27, 2024 | 227.20 | 228.00 | 225.14 | 227.75 | 227.05 | 2,153,100 |
Mar 26, 2024 | 226.62 | 226.87 | 224.32 | 224.46 | 223.77 | 2,106,400 |
Mar 25, 2024 | 225.34 | 226.99 | 225.23 | 226.03 | 225.33 | 2,119,500 |
Mar 22, 2024 | 229.05 | 230.54 | 225.91 | 225.96 | 225.26 | 2,284,100 |
Mar 21, 2024 | 229.11 | 231.69 | 228.99 | 229.12 | 228.41 | 3,523,700 |
Mar 20, 2024 | 221.49 | 228.06 | 221.23 | 227.91 | 227.21 | 2,249,700 |
Mar 19, 2024 | 221.05 | 221.95 | 219.37 | 221.69 | 221.01 | 1,817,600 |
Mar 18, 2024 | 219.90 | 221.73 | 218.99 | 220.97 | 220.29 | 1,893,000 |
Mar 15, 2024 | 220.98 | 221.60 | 217.22 | 218.46 | 217.79 | 5,266,600 |
Mar 14, 2024 | 224.28 | 224.29 | 219.10 | 220.47 | 219.79 | 2,417,900 |
Mar 13, 2024 | 223.14 | 223.49 | 221.87 | 222.81 | 222.12 | 2,693,100 |
Mar 12, 2024 | 221.24 | 223.44 | 219.64 | 222.65 | 221.96 | 2,067,700 |
Mar 11, 2024 | 221.92 | 222.36 | 218.29 | 220.19 | 219.51 | 2,808,200 |
Mar 8, 2024 | 223.04 | 224.90 | 222.84 | 223.37 | 222.68 | 2,242,800 |
Mar 7, 2024 | 221.01 | 224.69 | 220.81 | 223.42 | 222.73 | 2,974,100 |
Mar 6, 2024 | 217.62 | 219.29 | 217.27 | 218.45 | 217.78 | 2,727,900 |
Mar 5, 2024 | 217.44 | 218.90 | 216.12 | 217.20 | 216.53 | 2,672,300 |
Mar 4, 2024 | 219.07 | 219.58 | 217.24 | 218.91 | 218.23 | 2,625,300 |
Mar 1, 2024 | 219.31 | 220.38 | 218.43 | 219.66 | 218.98 | 2,342,800 |
Feb 29, 2024 | 218.99 | 219.74 | 217.65 | 219.42 | 218.74 | 5,186,500 |
Feb 28, 2024 | 217.18 | 219.20 | 216.76 | 218.03 | 217.36 | 2,599,200 |
Feb 27, 2024 | 217.43 | 218.08 | 216.30 | 217.98 | 217.31 | 2,428,100 |
Feb 26, 2024 | 213.42 | 217.54 | 213.25 | 216.96 | 216.29 | 2,684,500 |
Feb 23, 2024 | 215.00 | 216.32 | 214.26 | 214.56 | 213.90 | 2,617,000 |
Feb 22, 2024 | 212.48 | 215.55 | 212.48 | 213.99 | 213.33 | 3,027,800 |
Feb 21, 2024 | 211.60 | 212.69 | 209.10 | 210.89 | 210.24 | 2,600,200 |
Feb 20, 2024 | 211.00 | 213.75 | 210.28 | 212.49 | 211.83 | 3,341,700 |
Feb 16, 2024 | 212.53 | 214.29 | 211.87 | 212.56 | 211.90 | 2,831,300 |
Feb 15, 2024 | 211.47 | 213.12 | 210.65 | 212.53 | 211.87 | 2,644,500 |
Feb 14, 2024 | 211.15 | 211.29 | 208.82 | 210.90 | 210.25 | 2,770,800 |
Feb 13, 2024 | 210.22 | 210.97 | 207.61 | 209.67 | 209.02 | 3,381,700 |
Feb 12, 2024 | 212.25 | 214.01 | 211.61 | 212.26 | 211.60 | 4,041,400 |
Feb 9, 2024 | 211.55 | 214.25 | 210.41 | 212.47 | 211.81 | 4,785,100 |
Feb 8, 2024 | 208.25 | 211.34 | 207.95 | 211.21 | 210.56 | 4,136,600 |
Feb 7, 2024 | 207.08 | 209.15 | 205.60 | 209.08 | 208.43 | 3,272,100 |
Feb 6, 2024 | 205.44 | 207.08 | 204.00 | 205.65 | 205.01 | 3,255,300 |
Feb 5, 2024 | 205.49 | 206.72 | 203.42 | 205.94 | 205.30 | 3,099,300 |
Feb 2, 2024 | 203.39 | 206.97 | 203.00 | 206.41 | 205.77 | 3,393,000 |
Feb 1, 2024 | 200.36 | 203.47 | 199.88 | 203.22 | 202.59 | 3,028,300 |
Jan 31, 2024 | 202.40 | 205.32 | 200.66 | 200.74 | 200.12 | 3,495,000 |
Jan 30, 2024 | 200.50 | 204.44 | 200.41 | 204.15 | 203.52 | 4,284,600 |
Jan 29, 2024 | 201.91 | 202.90 | 199.07 | 200.86 | 200.24 | 4,935,500 |
Jan 26, 2024 | 192.54 | 204.77 | 192.26 | 201.43 | 200.81 | 13,555,400 |
Jan 25, 2024 | 186.44 | 188.33 | 186.43 | 188.07 | 187.49 | 3,472,500 |
Jan 24, 2024 | 187.09 | 188.42 | 185.73 | 185.82 | 185.25 | 3,052,500 |
Jan 23, 2024 | 185.68 | 186.02 | 184.81 | 185.47 | 184.90 | 2,327,600 |
Jan 22, 2024 | 184.26 | 186.77 | 184.06 | 185.01 | 184.44 | 3,145,100 |
Jan 19, 2024 | 181.00 | 183.38 | 179.41 | 183.17 | 182.60 | 3,388,500 |
Jan 18, 2024 | 180.10 | 180.19 | 177.81 | 179.79 | 179.23 | 3,215,200 |
Jan 17, 2024 | 179.45 | 181.60 | 179.00 | 181.00 | 180.44 | 2,377,600 |
Jan 16, 2024 | 181.01 | 181.15 | 178.82 | 180.97 | 180.41 | 4,142,900 |
Jan 12, 2024 | 185.83 | 186.41 | 181.95 | 182.04 | 181.48 | 3,366,000 |
Jan 11, 2024 | 185.01 | 185.36 | 182.04 | 185.03 | 184.46 | 3,493,300 |
Jan 10, 2024 | 185.03 | 186.10 | 183.67 | 184.97 | 184.40 | 2,757,800 |
Jan 9, 2024 | 187.83 | 187.99 | 186.34 | 186.77 | 186.19 | 2,055,500 |
Jan 8, 2024 | 188.22 | 189.33 | 186.38 | 189.21 | 188.63 | 3,442,100 |
Jan 5, 2024 | 186.82 | 189.51 | 186.52 | 189.06 | 188.48 | 2,243,000 |
Jan 4, 2024 | 0.60 Dividend | |||||
Jan 4, 2024 | 186.01 | 188.57 | 185.76 | 187.14 | 186.56 | 2,777,500 |
Jan 3, 2024 | 186.68 | 187.49 | 185.59 | 186.32 | 185.15 | 2,720,500 |
Jan 2, 2024 | 186.49 | 188.74 | 186.07 | 188.31 | 187.12 | 2,236,600 |
Dec 29, 2023 | 187.75 | 188.30 | 186.53 | 187.34 | 186.16 | 1,913,800 |
Dec 28, 2023 | 187.12 | 188.07 | 187.00 | 187.80 | 186.62 | 1,486,100 |
Dec 27, 2023 | 186.14 | 187.13 | 185.62 | 187.06 | 185.88 | 1,825,400 |
Dec 26, 2023 | 185.96 | 186.18 | 185.13 | 185.96 | 184.79 | 1,230,000 |
Dec 22, 2023 | 185.64 | 186.37 | 184.63 | 185.57 | 184.40 | 2,781,600 |
Dec 21, 2023 | 181.83 | 185.21 | 181.83 | 184.79 | 183.63 | 3,496,800 |
Dec 20, 2023 | 185.35 | 185.65 | 180.54 | 180.65 | 179.51 | 4,020,700 |
Dec 19, 2023 | 183.21 | 185.77 | 183.19 | 185.75 | 184.58 | 3,978,300 |
Dec 18, 2023 | 181.38 | 182.84 | 181.03 | 182.76 | 181.61 | 2,814,400 |
Dec 15, 2023 | 177.54 | 181.18 | 177.50 | 180.51 | 179.37 | 7,139,200 |
Dec 14, 2023 | 175.74 | 179.90 | 175.60 | 178.86 | 177.73 | 4,548,100 |
Dec 13, 2023 | 171.21 | 174.66 | 170.15 | 174.56 | 173.46 | 3,207,700 |
Dec 12, 2023 | 168.39 | 171.08 | 167.77 | 171.04 | 169.96 | 2,946,200 |
Dec 11, 2023 | 168.40 | 169.51 | 167.86 | 168.39 | 167.33 | 2,811,400 |
Dec 8, 2023 | 168.34 | 169.13 | 167.57 | 168.43 | 167.37 | 2,680,100 |
Dec 7, 2023 | 168.46 | 169.22 | 167.74 | 168.62 | 167.56 | 2,797,100 |
Dec 6, 2023 | 171.73 | 172.38 | 167.18 | 167.51 | 166.45 | 3,890,700 |
Dec 5, 2023 | 172.10 | 172.71 | 165.93 | 170.68 | 169.60 | 6,452,500 |
Dec 4, 2023 | 172.86 | 175.31 | 172.66 | 173.25 | 172.16 | 3,631,000 |
Dec 1, 2023 | 170.67 | 174.34 | 170.31 | 173.76 | 172.67 | 3,412,000 |
Nov 30, 2023 | 168.00 | 171.17 | 167.53 | 170.77 | 169.69 | 4,253,100 |
Nov 29, 2023 | 166.40 | 168.72 | 166.40 | 167.43 | 166.38 | 2,720,200 |
Nov 28, 2023 | 163.92 | 165.98 | 163.61 | 165.66 | 164.62 | 2,117,800 |
Nov 27, 2023 | 163.76 | 164.52 | 163.32 | 164.04 | 163.01 | 2,146,400 |
Nov 24, 2023 | 164.56 | 165.22 | 163.97 | 164.42 | 163.38 | 950,700 |
Nov 22, 2023 | 163.28 | 164.68 | 162.85 | 163.79 | 162.76 | 2,527,500 |
Nov 21, 2023 | 163.65 | 164.12 | 161.73 | 162.29 | 161.27 | 2,759,700 |
Nov 20, 2023 | 162.91 | 164.65 | 162.76 | 163.85 | 162.82 | 3,242,900 |
Nov 17, 2023 | 159.91 | 162.58 | 159.91 | 162.56 | 161.54 | 2,975,800 |
Nov 16, 2023 | 159.65 | 160.10 | 157.97 | 159.05 | 158.05 | 3,749,100 |
Nov 15, 2023 | 157.53 | 159.44 | 157.00 | 159.43 | 158.43 | 3,272,600 |
Nov 14, 2023 | 156.60 | 157.92 | 156.03 | 156.91 | 155.92 | 2,968,600 |
Nov 13, 2023 | 154.08 | 155.26 | 153.50 | 154.34 | 153.37 | 1,753,600 |
Nov 10, 2023 | 153.04 | 154.48 | 152.10 | 154.38 | 153.41 | 2,088,100 |
Nov 9, 2023 | 153.68 | 154.16 | 152.05 | 152.37 | 151.41 | 2,052,900 |
Nov 8, 2023 | 152.97 | 153.80 | 152.43 | 153.01 | 152.05 | 1,804,500 |
Nov 7, 2023 | 152.97 | 153.79 | 152.35 | 152.98 | 152.02 | 1,583,300 |
Nov 6, 2023 | 152.60 | 153.07 | 151.51 | 152.99 | 152.03 | 2,490,000 |
Nov 3, 2023 | 152.58 | 153.88 | 152.40 | 152.76 | 151.80 | 2,666,000 |
Nov 2, 2023 | 148.33 | 150.91 | 148.33 | 150.85 | 149.90 | 3,108,400 |
Nov 1, 2023 | 146.49 | 146.82 | 145.14 | 146.45 | 145.53 | 2,332,600 |
Oct 31, 2023 | 143.33 | 146.68 | 143.07 | 146.03 | 145.11 | 3,737,200 |
Oct 30, 2023 | 142.72 | 143.86 | 141.73 | 143.27 | 142.37 | 3,303,300 |
Oct 27, 2023 | 143.85 | 143.96 | 141.03 | 141.31 | 140.42 | 3,442,500 |
Oct 26, 2023 | 143.37 | 144.91 | 142.99 | 143.34 | 142.44 | 3,378,000 |
Oct 25, 2023 | 144.09 | 144.84 | 143.23 | 143.52 | 142.62 | 2,841,400 |
Oct 24, 2023 | 145.85 | 146.51 | 143.54 | 144.42 | 143.51 | 3,521,100 |
Oct 23, 2023 | 141.50 | 145.85 | 140.91 | 144.59 | 143.68 | 5,313,500 |
Oct 20, 2023 | 144.70 | 147.94 | 141.44 | 141.57 | 140.68 | 8,261,000 |
Oct 19, 2023 | 150.41 | 156.05 | 149.01 | 149.62 | 148.68 | 4,642,200 |
Oct 18, 2023 | 153.12 | 153.59 | 151.13 | 151.53 | 150.58 | 2,632,200 |
Oct 17, 2023 | 151.56 | 154.73 | 151.50 | 154.39 | 153.42 | 3,919,400 |
Oct 16, 2023 | 152.37 | 153.41 | 151.21 | 152.79 | 151.83 | 2,586,300 |
Oct 13, 2023 | 152.92 | 154.14 | 150.43 | 151.10 | 150.15 | 2,951,500 |
Oct 12, 2023 | 152.50 | 152.72 | 150.11 | 151.28 | 150.33 | 2,377,200 |
Oct 11, 2023 | 151.43 | 152.81 | 149.76 | 151.51 | 150.56 | 1,727,000 |
Oct 10, 2023 | 149.50 | 151.73 | 149.00 | 150.93 | 149.98 | 2,909,100 |
Oct 9, 2023 | 147.60 | 149.45 | 147.42 | 148.82 | 147.88 | 2,279,400 |
Oct 6, 2023 | 146.71 | 150.35 | 146.14 | 149.32 | 148.38 | 3,204,600 |
Oct 5, 2023 | 0.60 Dividend | |||||
Oct 5, 2023 | 145.58 | 147.54 | 144.77 | 147.09 | 146.16 | 2,706,200 |
Oct 4, 2023 | 145.90 | 146.92 | 144.40 | 146.63 | 145.11 | 3,476,700 |
Oct 3, 2023 | 148.50 | 149.18 | 144.31 | 145.05 | 143.55 | 4,184,100 |
Oct 2, 2023 | 148.42 | 149.90 | 148.07 | 149.48 | 147.93 | 2,657,600 |
Sep 29, 2023 | 151.45 | 151.69 | 148.67 | 149.19 | 147.64 | 3,579,400 |
Sep 28, 2023 | 149.77 | 150.88 | 149.02 | 150.23 | 148.67 | 3,489,800 |
Sep 27, 2023 | 151.50 | 151.50 | 148.97 | 149.90 | 148.35 | 3,705,400 |
Sep 26, 2023 | 151.75 | 152.96 | 150.16 | 151.12 | 149.55 | 2,332,100 |
Sep 25, 2023 | 152.21 | 153.31 | 151.75 | 153.23 | 151.64 | 2,434,400 |
Sep 22, 2023 | 155.00 | 155.04 | 152.92 | 153.08 | 151.49 | 2,380,600 |
Sep 21, 2023 | 155.83 | 156.87 | 154.44 | 154.71 | 153.11 | 2,712,100 |
Sep 20, 2023 | 160.00 | 160.20 | 156.88 | 157.23 | 155.60 | 1,969,700 |
Sep 19, 2023 | 159.05 | 159.87 | 158.45 | 159.35 | 157.70 | 2,230,700 |
Sep 18, 2023 | 163.79 | 163.95 | 159.35 | 159.63 | 157.98 | 2,413,400 |
Sep 15, 2023 | 162.03 | 164.33 | 161.82 | 163.75 | 162.05 | 7,269,500 |
Sep 14, 2023 | 160.57 | 161.96 | 160.00 | 161.78 | 160.10 | 3,209,900 |
Sep 13, 2023 | 159.34 | 160.70 | 158.62 | 159.14 | 157.49 | 2,976,700 |
Sep 12, 2023 | 157.65 | 159.72 | 157.45 | 158.50 | 156.86 | 2,659,000 |
Sep 11, 2023 | 158.37 | 159.16 | 157.40 | 157.83 | 156.19 | 2,611,100 |
Sep 8, 2023 | 157.02 | 157.79 | 156.71 | 157.43 | 155.80 | 1,931,300 |
Sep 7, 2023 | 157.26 | 157.63 | 156.07 | 156.78 | 155.15 | 2,617,400 |
Sep 6, 2023 | 159.07 | 159.84 | 156.86 | 158.00 | 156.36 | 2,949,200 |
Sep 5, 2023 | 160.11 | 161.86 | 159.35 | 160.00 | 158.34 | 4,151,000 |
Sep 1, 2023 | 159.07 | 160.16 | 158.71 | 159.62 | 157.97 | 2,195,500 |
Aug 31, 2023 | 160.66 | 160.94 | 157.74 | 157.99 | 156.35 | 3,653,900 |
Aug 30, 2023 | 160.27 | 161.86 | 160.12 | 160.17 | 158.51 | 3,039,900 |
Aug 29, 2023 | 158.89 | 160.79 | 158.30 | 160.24 | 158.58 | 2,175,800 |
Aug 28, 2023 | 158.98 | 160.91 | 158.76 | 159.19 | 157.54 | 2,509,900 |
Aug 25, 2023 | 158.44 | 159.64 | 157.33 | 158.32 | 156.68 | 2,969,200 |
Aug 24, 2023 | 159.01 | 161.42 | 157.74 | 157.79 | 156.15 | 2,468,600 |
Aug 23, 2023 | 159.33 | 160.08 | 158.70 | 159.44 | 157.79 | 2,042,500 |
Aug 22, 2023 | 160.76 | 161.26 | 158.61 | 159.08 | 157.43 | 2,256,100 |
Aug 21, 2023 | 160.88 | 161.65 | 160.08 | 160.88 | 159.21 | 2,070,500 |
Aug 18, 2023 | 159.23 | 160.80 | 158.94 | 160.23 | 158.57 | 2,139,500 |
Aug 17, 2023 | 161.91 | 162.61 | 160.38 | 160.58 | 158.92 | 2,473,000 |
Aug 16, 2023 | 161.27 | 162.96 | 160.64 | 160.76 | 159.09 | 1,994,900 |
Aug 15, 2023 | 164.39 | 164.81 | 161.70 | 161.91 | 160.23 | 2,447,600 |
Aug 14, 2023 | 164.33 | 166.48 | 163.77 | 166.08 | 164.36 | 1,827,300 |
Aug 11, 2023 | 162.67 | 165.78 | 162.60 | 165.27 | 163.56 | 2,102,500 |
Aug 10, 2023 | 164.71 | 166.50 | 162.72 | 163.54 | 161.84 | 2,556,000 |
Aug 9, 2023 | 165.94 | 166.29 | 163.50 | 163.82 | 162.12 | 2,445,200 |
Aug 8, 2023 | 164.90 | 165.99 | 163.59 | 165.87 | 164.15 | 2,102,900 |
Aug 7, 2023 | 166.85 | 167.33 | 166.14 | 166.96 | 165.23 | 2,027,200 |
Aug 4, 2023 | 166.53 | 168.10 | 165.06 | 165.41 | 163.70 | 2,256,000 |
Aug 3, 2023 | 165.84 | 166.66 | 165.03 | 166.41 | 164.69 | 1,708,700 |
Aug 2, 2023 | 167.28 | 167.75 | 166.05 | 166.75 | 165.02 | 2,236,200 |
Aug 1, 2023 | 167.95 | 169.81 | 167.26 | 169.65 | 167.89 | 2,340,100 |
Jul 31, 2023 | 166.51 | 168.99 | 166.51 | 168.88 | 167.13 | 3,345,900 |
Jul 28, 2023 | 165.29 | 166.58 | 164.64 | 165.43 | 163.72 | 2,925,900 |
Jul 27, 2023 | 168.53 | 168.54 | 163.17 | 163.60 | 161.90 | 3,944,200 |
Jul 26, 2023 | 166.17 | 168.43 | 166.06 | 167.75 | 166.01 | 2,352,000 |
Jul 25, 2023 | 167.35 | 168.95 | 166.42 | 166.50 | 164.77 | 3,286,700 |
Jul 24, 2023 | 167.59 | 169.00 | 166.93 | 167.79 | 166.05 | 4,979,900 |
Jul 21, 2023 | 172.17 | 173.34 | 167.42 | 170.22 | 168.46 | 9,098,400 |
Jul 20, 2023 | 175.56 | 177.22 | 174.05 | 177.11 | 175.27 | 3,940,700 |
Jul 19, 2023 | 178.25 | 178.79 | 176.31 | 177.12 | 175.28 | 2,749,100 |
Jul 18, 2023 | 175.19 | 178.44 | 174.43 | 178.04 | 176.19 | 2,687,000 |
Jul 17, 2023 | 172.94 | 176.26 | 172.84 | 175.39 | 173.57 | 2,144,100 |
Jul 14, 2023 | 175.36 | 175.66 | 172.52 | 173.39 | 171.59 | 1,829,500 |
Jul 13, 2023 | 175.42 | 176.10 | 173.90 | 174.24 | 172.43 | 2,080,400 |
Jul 12, 2023 | 177.00 | 177.91 | 174.31 | 174.33 | 172.52 | 2,305,800 |
Jul 11, 2023 | 172.50 | 175.58 | 172.32 | 174.64 | 172.83 | 2,282,400 |
Jul 10, 2023 | 169.86 | 171.83 | 169.45 | 171.71 | 169.93 | 1,865,600 |
Jul 7, 2023 | 169.13 | 171.57 | 168.67 | 169.80 | 168.04 | 2,145,300 |
Jul 6, 2023 | 0.60 Dividend | |||||
Jul 6, 2023 | 171.74 | 172.31 | 168.23 | 170.94 | 169.17 | 3,157,300 |
Jul 5, 2023 | 174.38 | 176.57 | 174.04 | 175.57 | 173.16 | 2,487,800 |
Jul 3, 2023 | 174.30 | 176.33 | 173.70 | 175.44 | 173.03 | 1,700,200 |
Jun 30, 2023 | 174.24 | 175.09 | 173.33 | 174.20 | 171.81 | 3,370,600 |
Jun 29, 2023 | 170.58 | 172.31 | 170.32 | 172.08 | 169.71 | 2,899,200 |
Jun 28, 2023 | 167.26 | 169.87 | 167.20 | 169.78 | 167.45 | 2,289,000 |
Jun 27, 2023 | 166.35 | 168.38 | 166.18 | 168.19 | 165.88 | 2,433,900 |
Jun 26, 2023 | 168.53 | 170.50 | 167.06 | 167.11 | 164.81 | 2,507,100 |
Jun 23, 2023 | 166.00 | 168.60 | 165.74 | 168.07 | 165.76 | 4,214,400 |
Jun 22, 2023 | 167.28 | 168.50 | 165.23 | 168.26 | 165.95 | 2,755,900 |
Jun 21, 2023 | 169.10 | 169.10 | 166.95 | 167.92 | 165.61 | 2,813,600 |
Jun 20, 2023 | 171.00 | 171.22 | 168.33 | 169.41 | 167.08 | 2,865,700 |
Jun 16, 2023 | 174.20 | 174.58 | 171.55 | 172.21 | 169.84 | 4,616,300 |
Jun 15, 2023 | 171.41 | 174.53 | 169.57 | 173.81 | 171.42 | 2,797,600 |
Jun 14, 2023 | 176.02 | 177.04 | 173.39 | 174.47 | 172.07 | 2,326,100 |
Jun 13, 2023 | 174.41 | 176.12 | 174.21 | 175.14 | 172.73 | 2,480,400 |
Jun 12, 2023 | 172.01 | 173.93 | 171.93 | 173.64 | 171.25 | 2,609,600 |
Jun 9, 2023 | 171.94 | 172.22 | 170.94 | 171.72 | 169.36 | 2,200,900 |
Jun 8, 2023 | 170.65 | 171.53 | 169.56 | 171.14 | 168.79 | 2,354,400 |
Jun 7, 2023 | 173.65 | 173.65 | 170.70 | 171.55 | 169.19 | 2,789,000 |
Jun 6, 2023 | 167.85 | 172.65 | 167.50 | 171.82 | 169.46 | 3,631,500 |
Jun 5, 2023 | 168.24 | 168.24 | 165.83 | 167.43 | 165.13 | 2,870,900 |
Jun 2, 2023 | 164.99 | 169.85 | 164.49 | 168.56 | 166.24 | 4,819,800 |
Jun 1, 2023 | 159.06 | 163.99 | 158.23 | 162.72 | 160.48 | 4,087,200 |
May 31, 2023 | 157.67 | 159.60 | 156.26 | 158.56 | 156.38 | 5,588,500 |
May 30, 2023 | 157.15 | 158.95 | 156.66 | 158.01 | 155.84 | 3,268,200 |
May 26, 2023 | 152.81 | 158.25 | 152.53 | 157.24 | 155.08 | 4,015,400 |
May 25, 2023 | 149.60 | 151.50 | 149.37 | 151.08 | 149.00 | 3,234,300 |
May 24, 2023 | 151.50 | 151.70 | 150.12 | 150.72 | 148.65 | 2,308,400 |
May 23, 2023 | 154.47 | 155.76 | 152.50 | 152.56 | 150.46 | 2,928,400 |
May 22, 2023 | 153.67 | 155.90 | 153.28 | 155.51 | 153.37 | 2,483,800 |
May 19, 2023 | 154.57 | 154.92 | 152.14 | 152.95 | 150.85 | 2,258,200 |
May 18, 2023 | 152.25 | 154.12 | 151.06 | 153.48 | 151.37 | 2,629,800 |
May 17, 2023 | 149.82 | 152.89 | 149.30 | 152.09 | 150.00 | 2,446,500 |
May 16, 2023 | 150.19 | 152.41 | 148.37 | 148.41 | 146.37 | 1,960,200 |
May 15, 2023 | 148.18 | 150.21 | 147.93 | 150.00 | 147.94 | 2,271,900 |
May 12, 2023 | 149.32 | 149.32 | 147.09 | 147.93 | 145.90 | 2,319,000 |
May 11, 2023 | 147.97 | 148.50 | 146.28 | 147.99 | 145.96 | 2,900,300 |
May 10, 2023 | 153.61 | 154.67 | 147.95 | 148.68 | 146.64 | 4,602,600 |
May 9, 2023 | 152.00 | 153.73 | 151.88 | 153.38 | 151.27 | 2,322,700 |
May 8, 2023 | 153.41 | 154.58 | 152.95 | 153.04 | 150.94 | 2,271,600 |
May 5, 2023 | 151.29 | 153.32 | 151.12 | 152.65 | 150.55 | 2,221,900 |
May 4, 2023 | 151.03 | 151.25 | 147.40 | 148.81 | 146.76 | 3,997,900 |
May 3, 2023 | 153.26 | 154.98 | 151.84 | 152.21 | 150.12 | 2,655,300 |
May 2, 2023 | 158.35 | 158.35 | 151.91 | 153.25 | 151.14 | 4,925,600 |
May 1, 2023 | 161.85 | 161.85 | 158.68 | 159.32 | 157.13 | 1,803,600 |
Apr 28, 2023 | 157.30 | 161.38 | 156.88 | 161.34 | 159.12 | 2,379,800 |
Apr 27, 2023 | 156.54 | 158.70 | 155.91 | 158.45 | 156.27 | 2,143,500 |
Apr 26, 2023 | 155.77 | 157.26 | 155.08 | 155.72 | 153.58 | 2,789,100 |
Apr 25, 2023 | 158.91 | 159.25 | 155.97 | 156.12 | 153.97 | 3,421,300 |
Apr 24, 2023 | 164.23 | 164.30 | 160.40 | 160.59 | 158.38 | 2,473,500 |
Related Tickers
V Visa Inc.
274.11
+0.65%
MA Mastercard Incorporated
462.82
+1.33%
PYPL PayPal Holdings, Inc.
64.43
+1.96%
DFS Discover Financial Services
129.24
+2.02%
ALLY Ally Financial Inc.
39.71
-0.08%
SOFI SoFi Technologies, Inc.
7.58
+4.55%
COF Capital One Financial Corporation
147.90
+0.44%
UPST Upstart Holdings, Inc.
22.94
+3.89%
GSY.TO goeasy Ltd.
175.09
-0.13%
WU The Western Union Company
13.40
+0.75%