American Express (NY: AXP )

267.06 -1.69 (-0.63%)
Streaming Delayed Price Updated: 9:31 AM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2001 22.59 22.65 22.17 22.32 5,553,800 -0.28(-1.23%)
Nov 29, 2001 22.82 22.82 22.11 22.59 7,710,965 -0.22(-0.98%)
Nov 28, 2001 23.08 23.50 22.76 22.82 5,347,345 -0.63(-2.69%)
Nov 27, 2001 23.65 23.91 23.23 23.45 5,922,323 -0.37(-1.54%)
Nov 26, 2001 23.35 23.84 23.32 23.82 6,955,781 +0.51(+2.18%)
Nov 23, 2001 22.77 23.31 22.73 23.31 2,721,673 +0.59(+2.60%)
Nov 21, 2001 22.75 22.91 22.45 22.72 3,974,416 -0.10(-0.45%)
Nov 20, 2001 23.06 23.17 22.77 22.82 5,018,638 -0.37(-1.61%)
Nov 19, 2001 22.94 23.26 22.72 23.19 5,634,171 +0.73(+3.23%)
Nov 16, 2001 22.89 22.92 22.38 22.47 8,668,477 -0.85(-3.66%)
Nov 15, 2001 22.67 23.52 22.42 23.32 12,487,609 +0.65(+2.87%)
Nov 14, 2001 22.21 22.94 22.04 22.67 9,756,645 +0.87(+3.98%)
Nov 13, 2001 22.16 22.17 21.53 21.80 10,928,427 +0.04(+0.19%)
Nov 12, 2001 22.18 22.18 21.02 21.76 8,802,673 -0.42(-1.90%)
Nov 09, 2001 22.00 22.45 21.74 22.18 5,841,363 +0.21(+0.96%)
Nov 08, 2001 21.73 22.65 21.70 21.97 10,852,776 +0.49(+2.27%)
Nov 07, 2001 20.72 21.56 20.70 21.48 8,073,147 +0.76(+3.66%)
Nov 06, 2001 20.34 20.92 20.12 20.72 8,186,256 +0.13(+0.63%)
Nov 05, 2001 20.34 20.95 20.34 20.59 6,905,789 +0.29(+1.44%)
Nov 02, 2001 20.19 20.38 20.01 20.30 4,904,645 +0.14(+0.67%)
Nov 01, 2001 19.76 20.28 19.54 20.17 5,997,385 +0.21(+1.05%)
Oct 31, 2001 20.31 20.49 19.90 19.96 5,284,966 -0.06(-0.31%)
Oct 30, 2001 20.24 20.44 19.76 20.02 5,179,084 -0.28(-1.40%)
Oct 29, 2001 20.73 20.74 20.21 20.30 4,453,540 -0.53(-2.54%)
Oct 26, 2001 20.64 20.98 20.45 20.83 4,179,544 +0.03(+0.16%)
Oct 25, 2001 20.04 20.87 19.86 20.80 5,473,283 +0.46(+2.27%)
Oct 24, 2001 20.66 20.71 20.18 20.34 6,515,293 -0.18(-0.89%)
Oct 23, 2001 20.41 20.95 20.02 20.52 8,332,986 -0.04(-0.20%)
Oct 22, 2001 19.71 20.82 19.17 20.56 13,643,465 +0.68(+3.41%)
Oct 19, 2001 20.40 20.40 19.50 19.88 7,918,306 -0.52(-2.56%)
Oct 18, 2001 20.45 20.53 20.17 20.40 6,940,149 +0.03(+0.13%)
Oct 17, 2001 21.60 21.83 20.34 20.38 9,587,056 -0.85(-3.99%)
Oct 16, 2001 21.02 21.43 20.82 21.22 7,533,709 +0.28(+1.33%)
Oct 15, 2001 20.34 21.53 20.00 20.95 10,257,299 +0.61(+3.00%)
Oct 12, 2001 19.50 20.41 19.46 20.34 10,649,565 -0.01(-0.03%)
Oct 11, 2001 20.19 20.81 20.11 20.34 12,623,427 +0.33(+1.63%)
Oct 10, 2001 20.34 20.68 19.71 20.02 18,281,192 +0.35(+1.79%)
Oct 09, 2001 18.97 19.67 18.63 19.67 7,414,407 +1.06(+5.69%)
Oct 08, 2001 18.55 18.68 18.10 18.61 7,954,583 -0.24(-1.26%)
Oct 05, 2001 19.77 19.77 18.44 18.84 10,645,583 -0.74(-3.77%)
Oct 04, 2001 20.53 20.53 19.43 19.58 10,096,707 -0.72(-3.54%)
Oct 03, 2001 19.61 20.40 19.33 20.30 9,602,098 +0.64(+3.24%)
Oct 02, 2001 19.80 20.07 19.03 19.67 10,862,951 -0.26(-1.29%)
Oct 01, 2001 19.60 20.07 18.99 19.92 8,649,896 +0.22(+1.10%)
Sep 28, 2001 18.75 20.14 18.74 19.71 12,624,902 +1.08(+5.83%)
Sep 27, 2001 18.51 18.75 17.88 18.62 9,515,092 +0.12(+0.66%)
Sep 26, 2001 18.56 18.78 18.07 18.50 12,498,964 +0.24(+1.30%)
Sep 25, 2001 18.99 19.00 17.82 18.26 13,289,541 -0.39(-2.11%)
Sep 24, 2001 18.28 18.82 18.00 18.65 17,137,430 +1.29(+7.42%)
Sep 21, 2001 17.12 18.24 16.41 17.37 24,208,972 -0.40(-2.25%)
Sep 20, 2001 17.10 18.65 17.06 17.77 24,820,524 +0.14(+0.77%)
Sep 19, 2001 18.34 18.65 17.09 17.63 27,655,894 -0.94(-5.04%)
Sep 18, 2001 20.11 20.11 18.31 18.57 31,177,730 -1.95(-9.49%)
Sep 17, 2001 19.67 20.55 19.67 20.51 47,153,552 -3.23(-13.60%)
Sep 10, 2001 22.94 23.95 22.85 23.74 12,634,635 +0.28(+1.18%)
Sep 07, 2001 23.67 23.79 23.11 23.46 9,038,032 -0.46(-1.93%)
Sep 06, 2001 24.48 24.49 23.75 23.92 8,876,849 -0.98(-3.95%)
Sep 05, 2001 24.65 25.05 23.77 24.91 8,364,987 +0.19(+0.77%)
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.