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 (%)
Feb 29, 2016 48.75 49.50 48.32 49.00 11,767,952 +0.18(+0.36%)
Feb 26, 2016 49.11 49.28 48.62 48.82 6,677,342 -0.01(-0.02%)
Feb 25, 2016 48.29 48.83 47.87 48.83 4,967,793 +0.66(+1.37%)
Feb 24, 2016 48.00 48.37 47.22 48.17 6,340,860 -0.41(-0.85%)
Feb 23, 2016 48.95 49.02 48.45 48.59 6,674,270 -0.46(-0.93%)
Feb 22, 2016 48.23 49.04 48.45 49.04 7,415,132 +0.81(+1.68%)
Feb 19, 2016 47.83 48.52 47.63 48.23 7,437,540 +0.49(+1.03%)
Feb 18, 2016 47.17 47.91 47.12 47.74 9,645,123 +0.48(+1.01%)
Feb 17, 2016 47.17 47.59 46.99 47.26 9,798,757 +0.38(+0.81%)
Feb 16, 2016 46.73 47.15 46.49 46.88 8,125,837 +0.46(+0.99%)
Feb 12, 2016 45.74 46.43 46.43 46.43 6,927,882 +1.37(+3.03%)
Feb 11, 2016 45.16 45.48 44.33 45.06 10,451,903 -1.04(-2.26%)
Feb 10, 2016 46.73 47.10 46.09 46.10 8,031,398 -0.30(-0.65%)
Feb 09, 2016 46.07 46.74 45.76 46.40 9,742,297 +0.20(+0.44%)
Feb 08, 2016 46.94 47.12 46.05 46.20 13,419,056 -1.39(-2.93%)
Feb 05, 2016 48.24 48.35 47.44 47.59 10,389,575 -0.35(-0.74%)
Feb 04, 2016 47.68 48.01 47.44 47.94 7,825,994 +0.24(+0.50%)
Feb 03, 2016 47.61 47.86 46.59 47.70 11,036,074 +0.40(+0.84%)
Feb 02, 2016 47.90 47.95 47.16 47.31 13,269,110 -0.92(-1.90%)
Feb 01, 2016 47.09 48.48 46.73 48.22 11,186,204 +1.06(+2.24%)
Jan 29, 2016 46.88 47.35 46.77 47.17 15,858,607 +0.55(+1.17%)
Jan 28, 2016 48.21 48.28 45.98 46.62 20,426,928 -1.45(-3.01%)
Jan 27, 2016 48.81 49.21 47.98 48.07 12,513,945 -0.50(-1.03%)
Jan 26, 2016 48.66 49.14 48.45 48.57 14,569,338 +0.06(+0.13%)
Jan 25, 2016 48.01 49.17 47.73 48.51 20,980,806 -0.04(-0.07%)
Jan 22, 2016 51.48 51.92 47.73 48.54 49,662,904 -6.68(-12.10%)
Jan 21, 2016 55.54 56.71 55.11 55.22 10,189,936 -0.34(-0.62%)
Jan 20, 2016 54.25 56.02 54.03 55.57 10,258,235 +0.34(+0.62%)
Jan 19, 2016 55.90 56.24 54.87 55.22 8,678,176 -0.24(-0.43%)
Jan 15, 2016 54.69 55.46 55.46 55.46 9,804,547 -0.33(-0.60%)
Jan 14, 2016 55.41 56.20 54.99 55.80 7,558,833 +0.39(+0.70%)
Jan 13, 2016 56.11 56.75 54.86 55.41 12,807,451 -1.37(-2.41%)
Jan 12, 2016 57.13 57.22 56.07 56.78 8,575,164 +0.31(+0.55%)
Jan 11, 2016 56.19 56.61 55.63 56.47 9,253,029 +0.37(+0.66%)
Jan 08, 2016 56.58 56.77 56.04 56.10 11,347,001 -0.19(-0.33%)
Jan 07, 2016 55.81 56.64 55.62 56.28 12,844,029 -0.51(-0.90%)
Jan 06, 2016 57.52 57.79 56.63 56.79 11,061,584 -1.62(-2.78%)
Jan 05, 2016 59.14 59.43 57.64 58.42 12,312,660 -0.91(-1.54%)
Jan 04, 2016 59.77 59.85 58.61 59.33 10,535,920 -1.72(-2.82%)
Dec 31, 2015 61.45 61.05 61.05 61.05 4,023,037 -0.54(-0.87%)
Dec 30, 2015 61.89 62.10 61.51 61.58 3,181,466 -0.34(-0.55%)
Dec 29, 2015 61.69 61.98 61.55 61.93 4,373,376 +0.69(+1.13%)
Dec 28, 2015 61.44 61.53 60.88 61.23 3,259,070 -0.35(-0.57%)
Dec 24, 2015 61.22 61.58 61.58 61.58 2,228,830 +0.17(+0.27%)
Dec 23, 2015 60.61 61.44 60.51 61.42 6,012,398 +0.98(+1.63%)
Dec 22, 2015 60.34 60.68 59.87 60.43 4,325,354 +0.39(+0.66%)
Dec 21, 2015 59.82 60.36 59.68 60.04 5,392,562 +0.47(+0.78%)
Dec 18, 2015 60.68 60.68 59.31 59.57 20,391,294 -1.49(-2.44%)
Dec 17, 2015 62.14 62.29 60.93 61.07 5,468,442 -1.00(-1.61%)
Dec 16, 2015 62.07 62.29 61.27 62.07 6,357,908 +0.49(+0.80%)
Dec 15, 2015 61.22 62.01 61.08 61.58 7,117,105 +1.16(+1.92%)
Dec 14, 2015 60.56 60.93 59.51 60.42 7,282,559 -0.03(-0.04%)
Dec 11, 2015 60.60 61.30 60.11 60.44 10,360,739 -1.10(-1.78%)
Dec 10, 2015 61.22 62.01 61.10 61.54 5,448,981 +0.22(+0.36%)
Dec 09, 2015 60.95 62.15 60.87 61.32 7,872,959 -0.04(-0.07%)
Dec 08, 2015 61.48 61.58 60.84 61.36 8,736,871 -0.61(-0.99%)
Dec 07, 2015 62.16 62.40 61.59 61.98 6,751,664 -0.43(-0.69%)
Dec 04, 2015 61.88 62.59 61.76 62.41 5,688,723 +0.60(+0.97%)
Dec 03, 2015 62.68 62.94 61.55 61.81 7,755,749 -0.68(-1.10%)
Dec 02, 2015 63.32 63.58 62.37 62.50 4,723,343 -0.88(-1.39%)
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.