The OUTstanding Top 100 Role Model LGBT+ Executives, Future Leaders and Allies

The lists are are a powerful reflection of the incredible achievements of LGBT+ people in the business community

American Express Company (AXP)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

122.15-1.63 (-1.32%)

At close: 4:00PM EST

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
15 Jan 2021	122.48	122.86	121.71	122.15	122.15	3,948,200
14 Jan 2021	122.65	124.50	122.09	123.78	123.78	3,404,700
13 Jan 2021	121.60	123.89	121.16	122.40	122.40	3,678,300
12 Jan 2021	122.00	122.32	120.72	121.62	121.62	2,671,300
11 Jan 2021	120.42	121.41	119.39	121.06	121.06	3,311,000
08 Jan 2021	122.07	122.20	119.52	121.78	121.78	2,933,100
07 Jan 2021	124.10	125.69	117.35	121.66	121.66	8,696,600
07 Jan 2021	0.43 Dividend
06 Jan 2021	121.00	124.73	120.81	123.06	122.63	5,861,500
05 Jan 2021	118.26	119.28	117.10	118.67	118.26	2,112,700
04 Jan 2021	121.30	121.80	116.85	118.04	117.63	3,472,100
31 Dec 2020	119.71	121.06	119.16	120.91	120.49	1,747,800
30 Dec 2020	118.25	119.95	118.15	119.43	119.01	1,954,200
29 Dec 2020	119.24	119.35	118.00	118.14	117.73	1,860,400
28 Dec 2020	118.05	119.35	117.60	118.36	117.95	1,878,700
24 Dec 2020	116.93	117.44	115.82	117.35	116.94	707,000
23 Dec 2020	115.78	118.19	115.78	116.95	116.54	2,725,200
22 Dec 2020	116.19	116.26	114.38	114.55	114.15	3,632,300
21 Dec 2020	115.77	118.00	113.72	116.41	116.00	4,528,300
18 Dec 2020	118.59	119.36	116.65	117.51	117.10	8,394,100
17 Dec 2020	119.41	119.67	118.46	118.98	118.56	3,746,700
16 Dec 2020	118.93	119.59	118.28	119.00	118.58	2,943,700
15 Dec 2020	118.79	119.31	115.56	119.10	118.68	4,529,300
14 Dec 2020	121.73	121.79	116.65	117.36	116.95	5,336,300
11 Dec 2020	120.11	120.50	118.84	120.23	119.81	2,942,800
10 Dec 2020	120.72	122.13	119.70	121.84	121.41	2,818,800
09 Dec 2020	123.28	123.96	121.01	121.69	121.26	3,622,800
08 Dec 2020	122.47	124.55	122.02	123.52	123.09	3,623,000
07 Dec 2020	124.51	124.87	122.63	123.94	123.51	4,253,700
04 Dec 2020	124.35	125.32	123.85	125.04	124.60	5,048,600
03 Dec 2020	122.85	123.95	122.12	123.12	122.69	4,285,100
02 Dec 2020	119.28	122.85	118.90	122.33	121.90	3,271,900
01 Dec 2020	120.32	122.57	119.85	119.93	119.51	3,584,400
30 Nov 2020	120.03	121.48	118.00	118.59	118.18	3,517,700
27 Nov 2020	120.53	121.69	119.79	120.59	120.17	2,447,700
25 Nov 2020	119.50	120.98	118.25	120.58	120.16	4,646,600
24 Nov 2020	119.00	120.84	117.89	120.39	119.97	6,163,400
23 Nov 2020	114.24	116.78	113.72	116.09	115.68	3,022,900
20 Nov 2020	113.74	114.54	111.90	112.58	112.19	3,702,300
19 Nov 2020	113.78	114.80	112.53	114.14	113.74	3,249,800
18 Nov 2020	116.94	118.76	114.19	114.24	113.84	3,264,300
17 Nov 2020	116.97	117.79	114.14	116.48	116.07	4,023,200
16 Nov 2020	119.10	120.39	116.75	118.67	118.26	5,339,100
13 Nov 2020	112.34	115.64	112.21	114.99	114.59	4,811,500
12 Nov 2020	109.82	112.12	109.55	111.10	110.71	4,941,200
11 Nov 2020	115.93	116.00	110.30	111.12	110.73	5,642,700
10 Nov 2020	118.59	119.89	115.12	115.95	115.54	7,056,800
09 Nov 2020	110.54	119.81	110.19	117.37	116.96	17,261,700
06 Nov 2020	98.52	98.64	96.27	96.69	96.35	3,126,300
05 Nov 2020	97.21	98.32	96.84	98.11	97.77	4,197,300
04 Nov 2020	94.00	97.82	92.86	96.40	96.06	4,545,500
03 Nov 2020	94.75	96.85	94.40	96.29	95.95	4,004,300
02 Nov 2020	92.96	94.13	92.27	93.40	93.07	3,572,900
30 Oct 2020	90.80	91.32	89.11	91.24	90.92	4,736,300
29 Oct 2020	91.41	92.23	90.13	91.07	90.75	5,419,500
28 Oct 2020	91.96	93.57	91.00	91.60	91.28	7,037,800
27 Oct 2020	97.62	97.70	94.90	94.93	94.60	3,780,300
26 Oct 2020	99.77	100.10	95.78	96.88	96.54	5,731,500
23 Oct 2020	100.63	103.64	100.00	100.98	100.63	8,921,200
22 Oct 2020	101.70	104.86	101.57	104.79	104.42	3,748,800
21 Oct 2020	103.17	103.39	101.36	101.43	101.08	2,588,400
20 Oct 2020	102.94	104.61	102.83	103.14	102.78	2,954,700
19 Oct 2020	105.13	105.22	102.25	102.47	102.11	3,196,500
16 Oct 2020	104.65	105.68	104.20	104.91	104.54	2,394,300
15 Oct 2020	103.44	104.89	103.02	104.43	104.07	2,699,300
14 Oct 2020	105.38	106.27	104.76	104.81	104.44	2,826,300
13 Oct 2020	105.89	106.59	104.76	105.01	104.64	2,602,600
12 Oct 2020	106.46	107.01	106.00	106.61	106.24	2,626,700
09 Oct 2020	105.99	107.21	105.24	106.34	105.97	3,511,300
08 Oct 2020	104.33	106.14	104.06	106.06	105.69	2,922,600
08 Oct 2020	0.43 Dividend
07 Oct 2020	102.81	104.15	102.39	103.38	102.59	3,048,400
06 Oct 2020	105.01	105.29	101.32	101.76	100.98	3,309,200
05 Oct 2020	103.33	104.08	102.27	103.89	103.10	2,863,200
02 Oct 2020	99.78	103.14	98.63	101.61	100.83	3,783,300
01 Oct 2020	100.33	101.48	99.37	101.33	100.56	4,179,300
30 Sep 2020	98.23	101.52	98.23	100.25	99.48	5,060,900
29 Sep 2020	98.74	99.35	97.23	97.75	97.00	3,200,400
28 Sep 2020	99.00	99.73	98.63	98.82	98.07	3,930,900
25 Sep 2020	94.68	96.85	94.46	96.26	95.52	2,775,600
24 Sep 2020	95.34	96.90	93.71	95.45	94.72	4,249,000
23 Sep 2020	95.76	97.10	95.09	95.56	94.83	9,427,200
22 Sep 2020	98.01	99.78	96.41	98.48	97.73	4,884,400
21 Sep 2020	100.60	100.63	96.22	98.17	97.42	8,339,900
18 Sep 2020	104.46	106.12	103.31	103.44	102.65	6,630,300
17 Sep 2020	104.27	105.35	103.32	104.66	103.86	3,215,300
16 Sep 2020	106.73	107.49	104.69	105.98	105.17	5,798,900
15 Sep 2020	107.84	108.12	106.24	106.68	105.87	3,371,500
14 Sep 2020	104.65	107.69	104.22	107.27	106.45	3,620,100
11 Sep 2020	102.91	103.85	102.01	103.36	102.57	2,604,400
10 Sep 2020	104.19	105.11	102.31	102.77	101.98	3,288,900
09 Sep 2020	104.57	104.71	102.69	103.78	102.99	2,474,700
08 Sep 2020	104.42	105.08	103.30	103.67	102.88	4,517,000
04 Sep 2020	106.35	108.28	104.48	105.67	104.86	5,235,100
03 Sep 2020	104.97	109.03	103.85	104.46	103.66	6,747,900
02 Sep 2020	102.58	104.87	102.29	104.40	103.60	3,536,900
01 Sep 2020	100.54	102.78	100.16	102.47	101.69	3,143,400
31 Aug 2020	102.90	102.90	101.36	101.59	100.81	4,665,800
28 Aug 2020	102.15	102.90	100.74	102.54	101.76	4,382,900
27 Aug 2020	98.76	102.14	98.53	101.53	100.75	3,992,100
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

NIKKEI 22528,641.80+399.59(+1.41%)

HANG SENG29,752.78+890.01(+3.08%)

CRUDE OIL52.29-0.07(-0.13%)

The OUTstanding Top 100 Role Model LGBT+ Executives, Future Leaders and Allies

American Express Company (AXP)

NIKKEI 225
28,641.80
+399.59(+1.41%)

HANG SENG
29,752.78
+890.01(+3.08%)

CRUDE OIL
52.29
-0.07(-0.13%)