AXP: American Express Company

As of Friday, August 22nd, 2025

$ 319.16

+10.99 +3.57%

Open: 310.22
High: 321.71
Low: 310.15
Volume: 2,775,237
Previous Close on Thursday, August 21st, 2025

$ 308.17

-0.23 -0.07%

Open: 306.79
High: 308.52
Low: 304.02
Volume: 1,803,411

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 310.22 321.71 310.15 319.16 2,775,231 +10.99 +3.57
2025-08-21 306.79 308.52 304.02 308.17 1,803,411 -0.23 -0.07
2025-08-20 305.73 309.02 303.87 308.40 2,480,607 +2.30 +0.75
2025-08-19 306.66 308.57 304.57 306.10 2,215,158 -0.95 -0.31
2025-08-18 304.27 307.24 302.79 307.05 2,103,823 +1.58 +0.52
2025-08-15 309.46 309.81 304.24 305.47 2,706,841 -2.26 -0.73
2025-08-14 305.54 307.95 302.51 307.73 2,106,217 +0.86 +0.28
2025-08-13 304.69 307.60 302.43 306.87 2,553,304 +3.66 +1.21
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 321.71
On 2025-08-22		 302.79
On 2025-08-18		 13.69 4.48 309.02
On 2025-08-20		 304.02
On 2025-08-21		 -1.62 309.78
10D 321.71
On 2025-08-22		 294.89
On 2025-08-11		 21.73 7.31 309.81
On 2025-08-15		 302.79
On 2025-08-18		 -2.27 306.84
20D 321.71
On 2025-08-22		 288.34
On 2025-08-01		 7.55 2.42 313.62
On 2025-07-29		 288.34
On 2025-08-01		 -8.06 303.38
WTD 321.71
On 2025-08-22		 302.79
On 2025-08-18		 13.69 4.48 309.02
On 2025-08-20		 304.02
On 2025-08-21		 -1.62 309.78
MTD 321.71
On 2025-08-22		 288.34
On 2025-08-01		 19.85 6.63 300.35
On 2025-08-05		 290.63
On 2025-08-07		 -3.24 302.85
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,432,334
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,803
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,599
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,036,151
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,471,641
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,453,451
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
CZR

Caesars Entertainment Corporation

26.75 +1.75 +7.00 8,314,327
TDS

Telephone and Data Systems Inc.

38.90 -0.42 -1.07 1,187,529
MIDD

The Middleby Corporation

137.31 +7.18 +5.52 792,081
EQR

Equity Residential

65.26 +0.99 +1.54 1,486,774
AXP

American Express Company

319.16 +10.99 +3.57 2,775,237