The lowest closing price for American Express (AXP) in December 2021 was $143.44, on December 1, 2021. It was up 4.8% for the month. The latest price is $276.83.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $156.86 | $157.88 | $156.05 | $156.38 | 1,743,680 |
December 30 2021 | $157.36 | $158.48 | $156.76 | $156.92 | 1,633,032 |
December 29 2021 | $157.36 | $157.65 | $156.06 | $156.60 | 2,082,161 |
December 28 2021 | $156.38 | $158.80 | $156.38 | $157.15 | 2,035,328 |
December 27 2021 | $157.72 | $157.72 | $155.36 | $157.14 | 1,688,149 |
December 23 2021 | $156.63 | $159.05 | $156.37 | $156.94 | 3,140,482 |
December 22 2021 | $153.45 | $155.97 | $153.37 | $155.30 | 2,877,654 |
December 21 2021 | $150.79 | $153.94 | $150.57 | $153.81 | 3,722,732 |
December 20 2021 | $150.07 | $151.23 | $146.99 | $149.01 | 3,839,553 |
December 17 2021 | $153.90 | $154.20 | $150.02 | $152.95 | 9,581,837 |
December 16 2021 | $156.76 | $157.89 | $154.76 | $155.81 | 4,900,140 |
December 15 2021 | $155.53 | $155.85 | $151.53 | $155.08 | 5,012,982 |
December 14 2021 | $154.98 | $157.97 | $153.95 | $155.66 | 2,964,201 |
December 13 2021 | $159.06 | $159.06 | $154.84 | $156.09 | 3,477,606 |
December 10 2021 | $161.91 | $163.05 | $158.64 | $159.66 | 2,768,512 |
December 09 2021 | $160.44 | $161.38 | $159.20 | $160.61 | 2,245,342 |
December 08 2021 | $160.57 | $163.01 | $159.90 | $161.48 | 4,042,446 |
December 07 2021 | $157.24 | $161.69 | $156.92 | $159.58 | 5,124,476 |
December 06 2021 | $152.05 | $155.56 | $151.08 | $153.59 | 4,141,873 |
December 03 2021 | $151.10 | $151.34 | $146.85 | $149.06 | 4,069,252 |
December 02 2021 | $144.99 | $150.94 | $144.78 | $149.85 | 6,289,250 |
December 01 2021 | $149.21 | $150.14 | $143.28 | $143.44 | 6,159,348 |
Daily pricing data for American Express dates back to 11/5/1984, and may be incomplete.
