American Express (NY: AXP )

262.18 -3.22 (-1.21%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 73.55 73.82 73.23 73.48 2,504,092 +0.18(+0.25%)
Nov 27, 2013 73.02 73.36 72.78 73.30 2,942,490 +0.43(+0.59%)
Nov 26, 2013 72.58 73.30 72.54 72.87 5,687,351 +0.43(+0.59%)
Nov 25, 2013 72.21 72.59 72.01 72.44 4,270,289 +0.63(+0.88%)
Nov 22, 2013 71.87 71.88 71.40 71.81 3,141,269 -0.09(-0.12%)
Nov 21, 2013 70.77 71.94 70.72 71.90 5,085,366 +1.46(+2.07%)
Nov 20, 2013 71.05 71.44 70.19 70.44 4,098,711 -0.18(-0.25%)
Nov 19, 2013 70.55 70.98 70.45 70.62 3,187,519 +0.10(+0.15%)
Nov 18, 2013 70.95 71.07 70.36 70.52 3,612,508 -0.39(-0.56%)
Nov 15, 2013 71.11 71.30 70.54 70.91 5,183,944 +0.78(+1.11%)
Nov 14, 2013 69.89 70.15 69.67 70.13 2,653,981 +0.39(+0.55%)
Nov 13, 2013 69.00 69.77 68.70 69.75 3,302,322 +0.35(+0.51%)
Nov 12, 2013 69.57 69.67 69.01 69.40 2,599,837 -0.32(-0.45%)
Nov 11, 2013 69.88 69.95 69.53 69.71 2,597,060 -0.33(-0.46%)
Nov 08, 2013 69.64 70.18 69.44 70.04 5,102,035 +0.74(+1.06%)
Nov 07, 2013 70.51 70.74 69.27 69.30 4,069,987 -1.03(-1.46%)
Nov 06, 2013 70.70 70.74 70.08 70.33 3,078,579 +0.19(+0.27%)
Nov 05, 2013 69.91 70.34 69.45 70.14 3,017,837 -0.03(-0.04%)
Nov 04, 2013 70.58 70.77 70.01 70.17 3,086,814 -0.20(-0.28%)
Nov 01, 2013 70.33 70.77 70.05 70.36 3,921,970 +0.31(+0.44%)
Oct 31, 2013 70.90 71.07 69.96 70.06 6,582,833 -1.11(-1.56%)
Oct 30, 2013 71.68 71.79 70.91 71.17 4,375,985 -0.48(-0.67%)
Oct 29, 2013 71.19 71.72 71.02 71.65 4,060,154 +0.77(+1.09%)
Oct 28, 2013 70.84 71.20 70.25 70.88 5,257,840 +0.13(+0.18%)
Oct 25, 2013 69.16 70.80 69.16 70.75 7,345,787 +1.46(+2.11%)
Oct 24, 2013 69.17 69.37 68.90 69.28 3,714,873 +0.23(+0.33%)
Oct 23, 2013 68.99 69.22 68.52 69.05 3,380,397 -0.21(-0.30%)
Oct 22, 2013 69.17 69.52 68.88 69.26 3,853,122 +0.40(+0.58%)
Oct 21, 2013 68.92 69.36 68.78 68.86 4,279,998 -0.10(-0.15%)
Oct 18, 2013 68.61 69.10 67.92 68.96 8,872,203 +0.25(+0.36%)
Oct 17, 2013 66.75 68.86 66.63 68.71 12,080,352 +3.35(+5.12%)
Oct 16, 2013 64.78 65.73 64.62 65.36 7,495,912 +0.92(+1.42%)
Oct 15, 2013 64.77 65.40 64.43 64.45 4,803,263 -0.70(-1.08%)
Oct 14, 2013 64.51 65.18 64.32 65.15 3,520,733 +0.57(+0.89%)
Oct 11, 2013 63.95 64.61 63.73 64.57 4,569,997 +0.63(+0.99%)
Oct 10, 2013 62.68 63.95 62.53 63.94 4,383,343 +2.09(+3.38%)
Oct 09, 2013 61.99 62.27 61.73 61.85 5,489,623 +0.00(+0.00%)
Oct 08, 2013 62.54 62.60 61.77 61.85 4,520,999 -0.62(-0.99%)
Oct 07, 2013 62.95 62.97 62.43 62.47 3,857,432 -1.17(-1.84%)
Oct 04, 2013 63.27 63.65 63.04 63.64 3,366,943 +0.25(+0.39%)
Oct 03, 2013 63.47 63.62 62.78 63.39 5,096,072 -0.48(-0.75%)
Oct 02, 2013 64.34 64.48 63.52 63.87 5,079,996 -0.96(-1.48%)
Oct 01, 2013 64.58 64.90 64.42 64.83 3,470,416 +0.35(+0.54%)
Sep 30, 2013 64.01 64.76 63.73 64.48 3,886,230 -0.32(-0.49%)
Sep 27, 2013 64.94 64.97 64.40 64.80 2,954,359 -0.37(-0.56%)
Sep 26, 2013 64.89 65.75 64.70 65.16 3,428,021 +0.28(+0.43%)
Sep 25, 2013 65.00 65.37 64.57 64.88 3,619,355 -0.07(-0.11%)
Sep 24, 2013 65.22 65.69 64.86 64.95 3,445,944 -0.32(-0.48%)
Sep 23, 2013 65.99 66.31 65.00 65.27 4,737,032 -0.75(-1.14%)
Sep 20, 2013 66.27 66.50 65.87 66.02 11,852,610 -0.21(-0.32%)
Sep 19, 2013 66.44 66.51 65.87 66.23 4,511,328 -0.06(-0.09%)
Sep 18, 2013 65.74 66.44 65.35 66.29 4,834,138 +0.61(+0.94%)
Sep 17, 2013 64.55 65.75 64.55 65.68 4,700,803 +1.13(+1.75%)
Sep 16, 2013 65.17 65.24 64.42 64.55 5,319,144 +0.26(+0.40%)
Sep 13, 2013 64.53 64.68 64.10 64.29 3,120,541 +0.01(+0.01%)
Sep 12, 2013 64.28 64.56 64.01 64.28 2,930,576 +0.09(+0.15%)
Sep 11, 2013 63.78 64.23 63.52 64.19 3,862,511 +0.50(+0.78%)
Sep 10, 2013 63.37 63.75 63.18 63.70 3,825,166 +0.80(+1.28%)
Sep 09, 2013 62.83 63.02 62.46 62.89 3,676,364 +0.26(+0.42%)
Sep 06, 2013 63.12 63.20 61.82 62.63 3,945,976 -0.38(-0.61%)
Sep 05, 2013 62.47 63.38 62.24 63.01 4,182,324 +0.56(+0.90%)
Sep 04, 2013 61.92 62.75 61.67 62.45 3,405,931 +0.61(+0.98%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.