American Express Company (AXP)
NYSE: AXP · Real-Time Price · USD
299.31
-4.10 (-1.35%)
At close: Jul 31, 2025, 4:00 PM
299.15
-0.16 (-0.05%)
After-hours: Jul 31, 2025, 7:43 PM EDT
Intra-Cellular Therapies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 301.90 | 303.91 | 298.07 | 299.31 | 299.31 | -1.35% | 2,684,248 |
| Jul 30, 2025 | 308.55 | 308.75 | 301.37 | 303.41 | 303.41 | -1.66% | 3,132,403 |
| Jul 29, 2025 | 312.91 | 313.62 | 307.85 | 308.54 | 308.54 | -0.71% | 1,796,438 |
| Jul 28, 2025 | 311.60 | 313.50 | 309.29 | 310.74 | 310.74 | -0.28% | 1,653,819 |
| Jul 25, 2025 | 309.42 | 312.65 | 307.51 | 311.61 | 311.61 | 1.09% | 2,149,651 |
| Jul 24, 2025 | 308.30 | 310.50 | 307.00 | 308.25 | 308.25 | -0.13% | 2,288,374 |
| Jul 23, 2025 | 308.00 | 309.59 | 305.24 | 308.66 | 308.66 | 1.49% | 2,139,091 |
| Jul 22, 2025 | 302.98 | 306.16 | 301.73 | 304.14 | 304.14 | 0.39% | 2,296,078 |
| Jul 21, 2025 | 307.96 | 309.17 | 302.97 | 302.97 | 302.97 | -1.62% | 2,667,213 |
| Jul 18, 2025 | 311.86 | 311.86 | 302.51 | 307.95 | 307.95 | -2.35% | 5,481,072 |
| Jul 17, 2025 | 310.92 | 316.98 | 310.58 | 315.35 | 315.35 | 1.11% | 3,223,322 |
| Jul 16, 2025 | 312.44 | 312.49 | 306.61 | 311.90 | 311.90 | 0.40% | 2,921,929 |
| Jul 15, 2025 | 318.61 | 319.45 | 310.43 | 310.65 | 310.65 | -3.20% | 3,006,495 |
| Jul 14, 2025 | 319.29 | 321.77 | 317.68 | 320.92 | 320.92 | 0.45% | 1,891,073 |
| Jul 11, 2025 | 322.98 | 324.35 | 319.20 | 319.47 | 319.47 | -1.77% | 2,091,224 |
| Jul 10, 2025 | 317.85 | 326.10 | 317.50 | 325.24 | 325.24 | 2.49% | 2,845,002 |
| Jul 9, 2025 | 318.66 | 320.93 | 317.31 | 317.35 | 317.35 | 0.12% | 2,424,532 |
| Jul 8, 2025 | 324.47 | 324.47 | 316.95 | 316.98 | 316.98 | -1.78% | 2,643,921 |
| Jul 7, 2025 | 327.52 | 328.41 | 320.26 | 322.73 | 322.73 | -1.65% | 2,160,572 |
| Jul 3, 2025 | 325.33 | 329.14 | 324.18 | 328.13 | 328.13 | 0.77% | 1,541,782 |
| Jul 2, 2025 | 322.99 | 326.62 | 321.34 | 325.61 | 324.80 | 0.95% | 3,040,402 |
| Jul 1, 2025 | 316.93 | 324.38 | 316.30 | 322.53 | 321.73 | 1.11% | 3,836,382 |
| Jun 30, 2025 | 318.58 | 320.13 | 317.59 | 318.98 | 318.19 | 0.56% | 3,416,552 |
| Jun 27, 2025 | 314.08 | 320.12 | 313.10 | 317.19 | 316.40 | 1.85% | 4,605,544 |
| Jun 26, 2025 | 309.58 | 312.27 | 308.17 | 311.42 | 310.64 | 0.92% | 3,255,232 |
| Jun 25, 2025 | 308.89 | 310.77 | 307.18 | 308.59 | 307.82 | 0.07% | 2,467,383 |
| Jun 24, 2025 | 303.10 | 309.22 | 302.15 | 308.38 | 307.61 | 2.92% | 2,806,220 |
| Jun 23, 2025 | 296.82 | 299.87 | 291.88 | 299.63 | 298.88 | 0.35% | 3,101,662 |
| Jun 20, 2025 | 297.59 | 299.75 | 296.64 | 298.59 | 297.85 | 0.73% | 5,687,247 |
| Jun 18, 2025 | 292.08 | 299.24 | 292.08 | 296.42 | 295.68 | 1.23% | 3,691,454 |
| Jun 17, 2025 | 292.09 | 294.59 | 290.95 | 292.81 | 292.08 | -0.48% | 2,626,084 |
| Jun 16, 2025 | 290.93 | 296.45 | 290.02 | 294.22 | 293.49 | 2.23% | 2,307,823 |
| Jun 13, 2025 | 292.55 | 293.33 | 286.15 | 287.79 | 287.07 | -3.42% | 3,405,947 |
| Jun 12, 2025 | 296.67 | 298.58 | 294.00 | 297.99 | 297.25 | -0.37% | 1,604,549 |
| Jun 11, 2025 | 300.18 | 303.39 | 298.66 | 299.10 | 298.35 | -0.14% | 2,013,798 |
| Jun 10, 2025 | 301.70 | 301.78 | 298.00 | 299.52 | 298.77 | -0.68% | 2,045,505 |
| Jun 9, 2025 | 303.79 | 303.79 | 299.58 | 301.56 | 300.81 | -0.30% | 2,098,056 |
| Jun 6, 2025 | 300.29 | 303.50 | 299.23 | 302.47 | 301.72 | 2.20% | 2,099,359 |
| Jun 5, 2025 | 296.50 | 298.50 | 294.14 | 295.96 | 295.22 | 0.01% | 1,697,419 |
| Jun 4, 2025 | 297.81 | 298.65 | 295.80 | 295.93 | 295.19 | -0.49% | 1,842,452 |
| Jun 3, 2025 | 295.20 | 298.25 | 292.65 | 297.39 | 296.65 | 0.70% | 2,202,444 |
| Jun 2, 2025 | 292.35 | 295.75 | 290.33 | 295.33 | 294.59 | 0.44% | 1,751,448 |
| May 30, 2025 | 294.97 | 295.75 | 291.63 | 294.05 | 293.32 | -0.45% | 5,251,753 |
| May 29, 2025 | 296.26 | 296.61 | 292.80 | 295.38 | 294.64 | 0.69% | 2,362,494 |
| May 28, 2025 | 293.47 | 295.38 | 292.38 | 293.36 | 292.63 | -0.14% | 1,676,883 |
| May 27, 2025 | 290.53 | 293.86 | 288.15 | 293.76 | 293.03 | 2.99% | 2,604,301 |
| May 23, 2025 | 281.82 | 287.10 | 281.47 | 285.22 | 284.51 | -0.68% | 1,724,244 |
| May 22, 2025 | 285.63 | 289.05 | 285.07 | 287.18 | 286.46 | 0.41% | 2,052,009 |
| May 21, 2025 | 293.04 | 294.12 | 285.11 | 286.00 | 285.29 | -3.43% | 3,447,538 |
| May 20, 2025 | 296.49 | 298.20 | 294.19 | 296.17 | 295.43 | -1.05% | 2,706,559 |