American Express (NY: AXP )

268.75 +6.57 (+2.51%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 41.55 41.94 41.53 41.69 8,569,291 +0.09(+0.20%)
Apr 27, 2006 40.29 41.60 40.23 41.60 11,914,113 +1.39(+3.47%)
Apr 26, 2006 39.90 40.25 39.88 40.21 6,532,813 +0.46(+1.15%)
Apr 25, 2006 40.11 40.17 39.65 39.75 5,858,247 -0.36(-0.91%)
Apr 24, 2006 40.44 40.77 39.90 40.12 7,976,948 -0.36(-0.90%)
Apr 21, 2006 40.85 41.04 40.42 40.48 9,038,751 -0.15(-0.36%)
Apr 20, 2006 40.19 40.77 40.18 40.63 4,712,929 +0.44(+1.10%)
Apr 19, 2006 40.52 40.54 40.10 40.18 4,127,944 -0.33(-0.82%)
Apr 18, 2006 39.59 40.55 39.45 40.52 7,165,429 +1.01(+2.55%)
Apr 17, 2006 39.58 39.83 39.45 39.51 5,211,303 -0.16(-0.41%)
Apr 13, 2006 39.66 39.73 39.51 39.67 3,271,763 +0.02(+0.04%)
Apr 12, 2006 39.70 39.89 39.59 39.66 3,012,314 -0.05(-0.12%)
Apr 11, 2006 40.11 40.23 39.60 39.70 4,463,807 -0.46(-1.16%)
Apr 10, 2006 40.04 40.39 39.92 40.17 2,934,738 +0.12(+0.29%)
Apr 07, 2006 40.63 40.73 40.01 40.05 5,879,545 -0.44(-1.09%)
Apr 06, 2006 40.91 40.94 40.31 40.49 6,323,447 -0.49(-1.19%)
Apr 05, 2006 41.41 41.41 40.95 40.98 5,452,552 -0.26(-0.62%)
Apr 04, 2006 40.50 41.24 40.43 41.24 3,734,640 +0.62(+1.53%)
Apr 03, 2006 40.91 41.14 40.56 40.62 5,169,740 -0.09(-0.23%)
Mar 31, 2006 40.32 40.89 40.10 40.71 6,689,257 +0.33(+0.81%)
Mar 30, 2006 40.60 40.71 40.25 40.39 7,998,762 -0.29(-0.70%)
Mar 29, 2006 40.94 40.99 40.64 40.67 6,818,077 -0.05(-0.13%)
Mar 28, 2006 41.37 41.42 40.70 40.73 6,270,525 -0.61(-1.48%)
Mar 27, 2006 41.20 41.42 41.01 41.34 4,920,359 +0.14(+0.34%)
Mar 24, 2006 41.14 41.28 40.82 41.20 3,467,576 +0.06(+0.15%)
Mar 23, 2006 41.49 41.49 40.87 41.14 5,661,143 -0.35(-0.84%)
Mar 22, 2006 41.49 41.60 41.28 41.49 4,572,879 -0.03(-0.07%)
Mar 21, 2006 41.80 41.85 41.43 41.52 6,905,980 -0.41(-0.98%)
Mar 20, 2006 42.61 42.61 41.90 41.93 3,734,253 -0.41(-0.97%)
Mar 17, 2006 42.15 42.35 42.05 42.34 7,383,701 +0.41(+0.98%)
Mar 16, 2006 41.83 42.11 41.80 41.93 4,343,505 +0.08(+0.18%)
Mar 15, 2006 41.80 41.94 41.68 41.85 3,642,220 +0.05(+0.11%)
Mar 14, 2006 41.66 41.88 41.63 41.80 4,772,693 +0.09(+0.22%)
Mar 13, 2006 42.18 42.21 41.49 41.71 4,767,401 -0.30(-0.72%)
Mar 10, 2006 41.25 42.08 41.14 42.01 5,477,335 +0.80(+1.94%)
Mar 09, 2006 41.69 41.77 41.13 41.22 7,243,263 -0.50(-1.19%)
Mar 08, 2006 41.52 41.87 41.39 41.71 7,391,575 +0.19(+0.47%)
Mar 07, 2006 41.49 41.83 41.39 41.52 5,671,986 -0.17(-0.41%)
Mar 06, 2006 41.63 41.94 41.56 41.69 3,701,596 +0.05(+0.11%)
Mar 03, 2006 41.52 42.11 41.49 41.64 4,848,462 -0.02(-0.06%)
Mar 02, 2006 41.92 42.06 41.64 41.66 5,931,563 -0.26(-0.63%)
Mar 01, 2006 41.80 41.99 41.66 41.93 3,816,605 +0.19(+0.45%)
Feb 28, 2006 42.41 42.21 41.74 41.74 10,360,778 -0.67(-1.57%)
Feb 27, 2006 42.51 42.56 42.30 42.41 3,333,463 -0.10(-0.24%)
Feb 24, 2006 42.29 42.57 42.23 42.51 3,730,639 +0.23(+0.55%)
Feb 23, 2006 42.05 42.61 41.97 42.28 5,586,923 -0.21(-0.49%)
Feb 22, 2006 41.81 42.57 41.80 42.49 8,075,435 +0.76(+1.82%)
Feb 21, 2006 42.22 42.28 41.70 41.73 5,151,410 -0.46(-1.08%)
Feb 17, 2006 42.21 42.21 41.91 42.18 5,661,143 -0.02(-0.05%)
Feb 16, 2006 41.87 42.21 41.70 42.21 5,473,720 +0.22(+0.53%)
Feb 15, 2006 41.59 42.02 41.49 41.98 5,906,780 +0.53(+1.27%)
Feb 14, 2006 41.29 41.80 41.18 41.46 6,325,770 +0.38(+0.92%)
Feb 13, 2006 41.06 41.44 41.01 41.08 4,920,617 +0.02(+0.04%)
Feb 10, 2006 41.17 41.40 40.84 41.06 4,829,358 -0.03(-0.08%)
Feb 09, 2006 41.02 41.63 40.88 41.09 6,401,023 +0.24(+0.59%)
Feb 08, 2006 40.26 40.95 40.01 40.85 6,175,910 +0.51(+1.27%)
Feb 07, 2006 40.36 40.63 40.30 40.34 4,540,351 -0.12(-0.29%)
Feb 06, 2006 40.46 40.60 40.13 40.46 3,805,763 -0.09(-0.21%)
Feb 03, 2006 40.73 40.97 40.50 40.54 5,174,645 -0.18(-0.44%)
Feb 02, 2006 40.75 40.95 40.53 40.72 7,126,705 -0.05(-0.11%)
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.