American Express (NY: AXP )

262.18 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 36.14 36.52 36.09 36.22 6,924,370 +0.02(+0.06%)
Feb 26, 2004 36.18 36.37 36.08 36.20 5,588,455 -0.13(-0.35%)
Feb 25, 2004 35.97 36.96 35.97 36.33 6,114,180 +0.27(+0.75%)
Feb 24, 2004 35.98 36.09 35.74 36.06 6,873,641 +0.08(+0.23%)
Feb 23, 2004 36.01 36.13 35.74 35.98 6,117,571 -0.07(-0.19%)
Feb 20, 2004 36.23 36.28 35.95 36.05 5,619,719 -0.16(-0.45%)
Feb 19, 2004 36.38 36.51 36.14 36.21 4,415,641 +0.00(+0.00%)
Feb 18, 2004 36.41 36.54 36.15 36.21 4,088,261 -0.19(-0.52%)
Feb 17, 2004 36.29 36.53 36.19 36.40 4,494,536 +0.02(+0.06%)
Feb 13, 2004 36.21 36.38 35.95 36.38 4,927,798 +0.20(+0.56%)
Feb 12, 2004 36.36 36.38 35.95 36.18 5,693,158 -0.24(-0.67%)
Feb 11, 2004 35.70 36.60 35.59 36.42 7,289,796 +0.58(+1.63%)
Feb 10, 2004 35.94 36.25 35.63 35.84 7,487,846 -0.18(-0.49%)
Feb 09, 2004 35.84 36.37 35.84 36.01 8,254,386 +0.03(+0.09%)
Feb 06, 2004 35.50 36.03 35.28 35.98 9,189,187 +0.66(+1.88%)
Feb 05, 2004 35.30 35.51 35.19 35.32 7,950,454 -0.12(-0.34%)
Feb 04, 2004 35.44 35.67 35.26 35.44 8,745,750 -0.17(-0.48%)
Feb 03, 2004 35.60 35.90 35.33 35.61 7,138,346 -0.02(-0.06%)
Feb 02, 2004 35.19 35.93 35.18 35.63 13,157,999 +0.47(+1.35%)
Jan 30, 2004 34.55 35.24 34.41 35.15 8,022,418 +0.60(+1.75%)
Jan 29, 2004 34.07 34.79 34.02 34.55 10,506,668 +0.81(+2.41%)
Jan 28, 2004 34.50 34.85 33.61 33.74 8,750,469 -0.49(-1.45%)
Jan 27, 2004 34.55 34.55 34.20 34.23 7,373,706 -0.32(-0.92%)
Jan 26, 2004 33.88 34.55 33.59 34.55 8,325,466 +0.67(+1.98%)
Jan 23, 2004 34.01 34.34 33.59 33.88 5,128,649 -0.03(-0.08%)
Jan 22, 2004 34.08 34.24 33.89 33.91 5,031,026 -0.27(-0.79%)
Jan 21, 2004 33.92 34.24 33.74 34.18 7,971,689 +0.11(+0.32%)
Jan 20, 2004 33.80 34.10 33.74 34.07 7,107,820 +0.22(+0.66%)
Jan 16, 2004 33.69 33.93 33.63 33.84 7,071,986 +0.16(+0.46%)
Jan 15, 2004 33.16 33.74 32.99 33.69 10,252,286 +0.63(+1.91%)
Jan 14, 2004 32.52 33.16 32.52 33.06 7,844,424 +0.60(+1.84%)
Jan 13, 2004 32.41 32.55 32.16 32.46 5,401,318 +0.12(+0.36%)
Jan 12, 2004 32.47 32.75 32.27 32.35 7,408,803 -0.13(-0.40%)
Jan 09, 2004 32.45 32.75 32.41 32.47 5,846,082 -0.24(-0.75%)
Jan 08, 2004 32.87 33.04 32.41 32.72 8,255,123 -0.09(-0.29%)
Jan 07, 2004 32.85 32.85 32.60 32.81 5,783,556 +0.09(+0.29%)
Jan 06, 2004 32.52 32.77 32.50 32.72 5,342,478 +0.05(+0.17%)
Jan 05, 2004 32.60 32.77 32.43 32.66 5,459,273 +0.28(+0.88%)
Jan 02, 2004 32.84 32.92 32.37 32.38 3,926,046 -0.33(-1.00%)
Dec 31, 2003 32.76 32.81 32.47 32.71 3,934,599 -0.04(-0.12%)
Dec 30, 2003 32.77 32.81 32.63 32.75 3,628,160 -0.14(-0.43%)
Dec 29, 2003 32.50 32.89 32.45 32.89 6,099,728 +0.45(+1.40%)
Dec 26, 2003 32.47 32.47 32.39 32.43 1,318,808 -0.03(-0.10%)
Dec 24, 2003 32.33 32.50 32.29 32.47 2,252,724 +0.14(+0.42%)
Dec 23, 2003 32.20 32.35 32.07 32.33 4,609,561 +0.16(+0.51%)
Dec 22, 2003 32.01 32.18 31.97 32.17 5,546,427 +0.16(+0.49%)
Dec 19, 2003 31.95 32.16 31.79 32.01 11,159,658 +0.30(+0.94%)
Dec 18, 2003 30.92 31.78 30.79 31.72 9,982,566 +1.20(+3.93%)
Dec 17, 2003 30.72 30.77 30.38 30.52 6,192,928 -0.18(-0.60%)
Dec 16, 2003 30.84 31.08 30.66 30.70 6,701,693 -0.03(-0.09%)
Dec 15, 2003 31.29 31.29 30.71 30.73 6,267,104 +0.07(+0.24%)
Dec 12, 2003 30.79 30.89 30.48 30.65 4,934,286 -0.03(-0.11%)
Dec 11, 2003 30.57 30.81 30.55 30.68 6,336,857 +0.04(+0.13%)
Dec 10, 2003 31.02 31.05 30.50 30.64 5,413,116 -0.35(-1.12%)
Dec 09, 2003 31.35 31.36 30.91 30.99 6,021,570 -0.31(-0.98%)
Dec 08, 2003 30.89 31.29 30.89 31.29 5,501,744 +0.44(+1.43%)
Dec 05, 2003 31.13 31.16 30.82 30.85 4,785,343 -0.39(-1.24%)
Dec 04, 2003 31.00 31.36 30.98 31.24 3,754,393 +0.05(+0.17%)
Dec 03, 2003 31.15 31.34 31.08 31.19 5,836,202 +0.13(+0.42%)
Dec 02, 2003 31.06 31.22 30.94 31.06 7,746,063 -0.17(-0.54%)
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.