The highest closing price for American Express (AXP) in 2022 was $190.10, on February 16, 2022. It was down 9% for the year. The latest price is $276.85.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $141.38 | $143.24 | $141.11 | $143.06 | 2,247,443 |
December 29 2022 | $140.48 | $142.94 | $139.82 | $142.65 | 1,758,641 |
December 28 2022 | $141.57 | $142.16 | $139.37 | $139.44 | 1,490,160 |
December 27 2022 | $142.62 | $143.17 | $141.05 | $141.74 | 1,858,526 |
December 23 2022 | $140.62 | $142.47 | $139.93 | $142.35 | 1,671,830 |
December 22 2022 | $141.42 | $142.04 | $138.19 | $140.70 | 2,901,666 |
December 21 2022 | $142.39 | $143.09 | $141.73 | $142.43 | 2,107,058 |
December 20 2022 | $140.39 | $141.85 | $139.67 | $141.08 | 1,607,973 |
December 19 2022 | $141.41 | $142.08 | $139.10 | $140.41 | 2,546,222 |
December 16 2022 | $143.87 | $143.87 | $139.58 | $141.66 | 4,510,826 |
December 15 2022 | $146.84 | $147.45 | $141.82 | $145.45 | 4,284,799 |
December 14 2022 | $152.57 | $153.59 | $148.96 | $149.22 | 3,556,245 |
December 13 2022 | $155.52 | $156.42 | $151.20 | $152.52 | 3,110,544 |
December 12 2022 | $149.36 | $152.75 | $149.11 | $152.32 | 2,773,937 |
December 09 2022 | $149.10 | $150.22 | $147.77 | $149.02 | 1,761,275 |
December 08 2022 | $150.94 | $151.46 | $148.58 | $149.23 | 1,632,502 |
December 07 2022 | $149.66 | $152.01 | $149.41 | $149.86 | 2,879,830 |
December 06 2022 | $150.81 | $153.32 | $148.46 | $149.79 | 3,285,269 |
December 05 2022 | $151.01 | $154.39 | $150.61 | $151.13 | 3,013,097 |
December 02 2022 | $150.29 | $152.29 | $150.08 | $151.78 | 2,285,397 |
December 01 2022 | $152.72 | $153.83 | $149.84 | $152.50 | 2,670,351 |
November 30 2022 | $148.96 | $152.59 | $146.68 | $152.59 | 3,914,739 |
November 29 2022 | $146.17 | $149.57 | $145.75 | $149.52 | 2,655,744 |
November 28 2022 | $147.84 | $148.90 | $145.60 | $146.08 | 1,783,271 |
November 25 2022 | $148.65 | $149.57 | $148.31 | $149.26 | 665,794 |
Daily pricing data for American Express dates back to 11/5/1984, and may be incomplete.
