Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Z	AXP	236.00	236.92	234.4248	235.64	-1.53	2,993,314	32,268	235.57	236.28
2024-04-25	Z	AXP	238.13	238.45	235.405	237.10	-1.90	3,328,640	41,744	235.76	243.20
2024-04-24	Z	AXP	238.27	240.55	237.97	239.12	0.16	4,428,922	48,971	237.12	241.47
2024-04-23	Z	AXP	234.77	239.42	233.67	238.96	5.91	4,684,408	47,322	238.60	239.80
2024-04-22	Z	AXP	232.03	235.3699	227.69	233.00	1.9559	5,150,987	56,390	232.75	233.62
2024-04-19	Z	AXP	218.84	231.60	218.84	231.04	13.541	7,572,963	73,162	229.50	231.31
2024-04-18	Z	AXP	218.26	221.445	217.175	217.50	-0.065	3,898,447	39,271	213.40	214.54
2024-04-17	Z	AXP	219.56	220.28	216.52	217.67	-0.755	2,256,581	28,540	215.48	220.21
2024-04-16	Z	AXP	217.70	219.38	216.51	218.34	-0.09	4,176,453	33,735	218.50	219.70
2024-04-15	Z	AXP	221.89	222.695	216.88	218.37	0.17	3,459,181	37,576	216.72	241.53
2024-04-12	Z	AXP	217.00	218.275	216.115	218.20	0.01	2,441,310	27,940	215.26	222.36
2024-04-11	Z	AXP	217.50	219.1701	214.5148	218.20	0.42	3,138,991	37,388	217.98	218.25
2024-04-10	Z	AXP	217.51	219.50	215.52	217.65	-2.17	3,114,903	34,692	216.56	217.56
2024-04-09	Z	AXP	222.99	223.93	217.97	219.84	-4.325	3,503,398	35,775	219.94	224.26
2024-04-08	Z	AXP	223.46	224.85	223.125	224.11	1.79	1,401,318	25,428	224.16	224.47
2024-04-05	Z	AXP	220.00	223.12	219.52	222.46	2.96	1,827,654	27,122	221.46	224.10
2024-04-04	Z	AXP	229.14	229.68	219.21	219.59	-6.25	3,035,010	32,770	219.68	220.89
2024-04-03	Z	AXP	225.81	227.255	225.25	226.63	1.17	2,070,140	30,840	225.50	227.36
2024-04-02	Z	AXP	226.37	226.97	224.5905	225.53	-2.01	1,984,575	27,216	225.00	227.83
2024-04-01	Z	AXP	227.44	228.57	226.83	227.61	-0.24	1,616,781	27,554	227.05	227.83
2024-03-29	Z	AXP	228.46	228.46	226.34	227.69	-0.07	0	0	225.00	229.21
2024-03-28	Z	AXP	228.46	228.46	226.34	227.69	-0.07	2,295,840	28,171	225.00	229.21
2024-03-27	Z	AXP	227.20	228.00	225.14	227.75	3.32	2,153,037	25,947	226.85	228.00
2024-03-26	Z	AXP	226.62	226.87	224.32	224.46	-1.455	2,106,373	23,969	224.20	227.00
2024-03-25	Z	AXP	225.34	226.99	225.23	226.03	-0.04	2,119,493	28,882	225.82	246.20
2024-03-22	Z	AXP	229.05	230.54	225.91	225.96	-3.21	2,284,619	26,691	220.00	228.00
2024-03-21	Z	AXP	229.11	231.69	228.99	229.12	1.265	3,523,854	35,247	229.13	230.20
2024-03-20	Z	AXP	221.49	228.06	221.225	227.91	6.25	2,249,560	27,385	228.00	228.94
2024-03-19	Z	AXP	221.05	221.95	219.37	221.69	0.71	1,817,650	20,273	221.15	224.30
2024-03-18	Z	AXP	219.90	221.73	218.99	220.97	2.30	1,893,036	22,435	219.51	224.00
2024-03-15	Z	AXP	220.98	221.595	217.217	218.46	-2.02	5,267,762	32,176	210.82	219.11
2024-03-14	Z	AXP	224.28	224.29	219.10	220.47	-2.27	2,417,995	26,702	219.01	222.21
2024-03-13	Z	AXP	223.14	223.49	221.87	222.81	0.15	2,692,981	27,627	222.69	223.99
2024-03-12	Z	AXP	221.24	223.4425	219.64	222.65	2.45	2,067,680	27,578	220.59	223.99
2024-03-11	Z	AXP	221.92	222.36	218.2938	220.19	-3.23	2,808,145	33,395	219.65	222.22
2024-03-08	Z	AXP	223.04	224.895	222.8369	223.37	-0.02	2,242,880	27,179	219.64	225.00
2024-03-07	Z	AXP	221.01	224.69	220.81	223.42	4.98	2,974,115	36,344	223.08	223.87
2024-03-06	Z	AXP	217.62	219.29	217.27	218.45	1.29	2,727,900	30,116	217.57	219.00
2024-03-05	Z	AXP	217.44	218.90	216.1218	217.20	-1.64	2,672,140	30,228	216.00	218.00
2024-03-04	Z	AXP	219.07	219.58	217.24	218.91	-0.69	2,625,365	33,809	217.00	219.70
2024-03-01	Z	AXP	219.31	220.32	218.43	219.61	0.19	2,342,882	29,459	219.00	219.66
2024-02-29	Z	AXP	218.99	219.74	217.65	219.42	1.37	5,186,410	30,508	217.64	220.50
2024-02-28	Z	AXP	217.18	219.20	216.76	218.03	0.02	2,459,369	28,848	217.65	218.12
2024-02-27	Z	AXP	217.43	218.08	216.295	217.98	1.05	2,428,187	28,773	217.50	218.50
2024-02-26	Z	AXP	213.42	217.54	213.25	216.96	2.415	2,684,517	31,889	216.19	217.50
2024-02-23	Z	AXP	215.00	216.315	214.255	214.56	0.58	2,617,089	29,557	214.00	214.64
2024-02-22	Z	AXP	212.48	215.545	212.48	213.99	3.0899	3,027,815	30,974	213.87	215.78
2024-02-21	Z	AXP	211.60	212.69	209.10	210.89	-1.67	2,599,773	29,947	210.95	211.82
2024-02-20	Z	AXP	211.00	213.75	210.28	212.49	-0.09	3,341,608	35,993	210.01	212.98
2024-02-19	Z	AXP	212.53	214.29	211.87	212.56	0.055	0	0	212.01	215.00
2024-02-16	Z	AXP	212.53	214.29	211.87	212.56	0.055	2,831,505	31,339	212.01	215.00
2024-02-15	Z	AXP	211.47	213.12	210.65	212.53	1.635	2,644,533	29,737	211.93	212.95
2024-02-14	Z	AXP	211.148	211.291	208.8243	210.90	1.22	2,769,759	33,929	196.00	230.09
2024-02-13	Z	AXP	210.22	210.97	207.61	209.67	-2.62	3,381,704	38,686	202.00	210.25
2024-02-12	Z	AXP	212.25	214.01	211.61	212.26	-0.175	4,041,394	37,302	210.66	218.21
2024-02-09	Z	AXP	211.55	214.25	210.41	212.47	1.23	4,785,291	42,674	212.30	269.64
2024-02-08	Z	AXP	208.25	211.34	207.95	211.21	2.16	4,136,621	37,189	208.80	211.49
2024-02-07	Z	AXP	207.08	209.15	205.60	209.08	3.41	3,272,227	33,010	202.60	209.00
2024-02-06	Z	AXP	205.44	207.08	204.00	205.65	-0.32	3,255,260	30,894	204.17	205.96
2024-02-05	Z	AXP	205.49	206.72	203.42	205.94	-0.55	3,099,394	38,189	205.76	206.48
2024-02-02	Z	AXP	203.39	206.97	203.00	206.41	3.18	3,393,091	38,170	205.76	207.49
2024-02-01	Z	AXP	200.36	203.47	199.88	203.22	2.47	3,025,222	36,490	201.30	203.34
2024-01-31	Z	AXP	202.40	205.32	200.66	200.74	-3.44	3,495,119	37,206	169.00	202.00
2024-01-30	Z	AXP	200.50	204.44	200.41	204.15	3.31	4,284,451	45,112	203.10	204.24
2024-01-29	Z	AXP	201.91	202.90	199.07	200.86	-0.62	4,935,277	49,305	200.71	201.30