American Express (NY: AXP )

269.93 +7.75 (+2.95%)
Streaming Delayed Price Updated: 10:33 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 78.33 78.92 78.24 78.76 4,176,037 +0.19(+0.24%)
May 29, 2014 78.44 78.59 77.93 78.57 3,096,261 +0.19(+0.24%)
May 28, 2014 78.60 78.64 78.01 78.39 2,865,737 -0.28(-0.36%)
May 27, 2014 77.13 78.74 76.91 78.67 5,917,503 +2.25(+2.94%)
May 23, 2014 75.85 76.42 76.42 76.42 2,158,673 +0.45(+0.59%)
May 22, 2014 75.57 76.09 75.36 75.97 2,024,553 +0.34(+0.46%)
May 21, 2014 75.38 75.87 75.22 75.63 2,933,937 +0.66(+0.88%)
May 20, 2014 75.60 75.79 74.77 74.97 3,250,939 -0.89(-1.17%)
May 19, 2014 75.05 75.94 74.98 75.85 2,323,807 +0.53(+0.71%)
May 16, 2014 75.41 75.54 74.80 75.32 3,557,613 -0.09(-0.11%)
May 15, 2014 75.92 76.25 74.98 75.41 3,861,906 -0.74(-0.97%)
May 14, 2014 76.76 76.98 76.02 76.15 2,599,001 -0.54(-0.71%)
May 13, 2014 77.17 77.47 76.65 76.69 2,669,190 -0.49(-0.64%)
May 12, 2014 76.97 77.45 76.89 77.18 2,721,780 +0.71(+0.92%)
May 09, 2014 76.15 76.64 75.86 76.47 2,723,882 +0.19(+0.25%)
May 08, 2014 75.65 76.85 75.46 76.28 4,902,553 +0.55(+0.73%)
May 07, 2014 74.71 75.79 74.12 75.73 5,345,376 +1.53(+2.07%)
May 06, 2014 75.11 75.11 74.10 74.20 3,681,901 -1.00(-1.33%)
May 05, 2014 74.03 75.25 73.81 75.20 3,872,839 +0.37(+0.49%)
May 02, 2014 74.69 75.16 74.38 74.83 4,306,873 +0.09(+0.13%)
May 01, 2014 75.35 75.39 74.31 74.74 5,434,615 -0.53(-0.70%)
Apr 30, 2014 75.42 75.46 74.86 75.26 5,046,756 -0.31(-0.41%)
Apr 29, 2014 75.18 75.71 75.05 75.57 3,314,110 +0.63(+0.84%)
Apr 28, 2014 75.27 75.39 73.90 74.94 5,529,584 +0.03(+0.03%)
Apr 25, 2014 74.91 75.15 74.56 74.92 4,916,621 -0.33(-0.43%)
Apr 24, 2014 75.11 75.73 74.81 75.24 3,701,786 +0.24(+0.32%)
Apr 23, 2014 74.90 75.44 74.61 75.00 4,399,312 +0.05(+0.07%)
Apr 22, 2014 74.64 75.27 74.40 74.95 3,950,789 +0.34(+0.46%)
Apr 21, 2014 74.36 74.77 74.17 74.61 4,370,703 +0.39(+0.52%)
Apr 17, 2014 75.03 74.22 74.22 74.22 10,739,229 -1.02(-1.35%)
Apr 16, 2014 74.75 75.30 74.44 75.23 4,691,487 +1.17(+1.58%)
Apr 15, 2014 73.92 74.66 72.58 74.06 4,346,557 +0.46(+0.63%)
Apr 14, 2014 73.25 74.32 72.34 73.60 4,659,628 +0.83(+1.14%)
Apr 11, 2014 73.08 73.46 72.30 72.77 4,663,390 -0.71(-0.96%)
Apr 10, 2014 76.16 76.39 73.43 73.48 6,000,638 -2.89(-3.79%)
Apr 09, 2014 74.80 76.37 74.58 76.37 4,169,677 +1.92(+2.58%)
Apr 08, 2014 74.57 74.72 73.67 74.45 4,498,070 -0.09(-0.13%)
Apr 07, 2014 76.64 76.98 74.50 74.55 6,456,141 -2.21(-2.88%)
Apr 04, 2014 78.48 78.68 76.67 76.76 3,415,136 -1.56(-1.99%)
Apr 03, 2014 78.05 78.51 77.82 78.32 2,885,156 +0.50(+0.64%)
Apr 02, 2014 78.20 78.41 77.58 77.82 3,349,874 -0.46(-0.59%)
Apr 01, 2014 77.62 78.33 77.46 78.28 3,286,158 +0.98(+1.27%)
Mar 31, 2014 78.20 78.94 77.17 77.30 6,014,815 -0.37(-0.48%)
Mar 28, 2014 77.51 78.62 77.28 77.67 3,655,717 +0.40(+0.52%)
Mar 27, 2014 77.02 77.65 76.65 77.27 4,182,805 +0.28(+0.37%)
Mar 26, 2014 78.44 78.73 76.96 76.99 3,488,480 -1.01(-1.30%)
Mar 25, 2014 78.45 78.91 77.82 78.00 2,818,423 -0.15(-0.19%)
Mar 24, 2014 78.69 78.78 77.52 78.14 2,935,613 -0.44(-0.56%)
Mar 21, 2014 79.66 80.47 78.44 78.58 7,785,082 -0.15(-0.19%)
Mar 20, 2014 77.69 78.91 77.47 78.73 4,400,671 +0.82(+1.06%)
Mar 19, 2014 78.71 78.96 77.52 77.90 3,897,994 -0.74(-0.94%)
Mar 18, 2014 78.37 78.97 78.25 78.64 2,719,244 +0.28(+0.36%)
Mar 17, 2014 77.72 78.76 77.70 78.36 3,527,051 +0.94(+1.21%)
Mar 14, 2014 77.75 78.32 76.97 77.42 4,173,950 -0.45(-0.57%)
Mar 13, 2014 80.02 80.27 77.63 77.87 4,633,082 -1.90(-2.38%)
Mar 12, 2014 79.58 79.78 78.91 79.77 2,895,350 -0.26(-0.32%)
Mar 11, 2014 80.57 80.61 79.88 80.02 2,266,406 -0.43(-0.53%)
Mar 10, 2014 80.39 80.61 79.97 80.45 2,583,835 -0.14(-0.17%)
Mar 07, 2014 80.81 81.01 80.16 80.59 4,500,878 +0.29(+0.36%)
Mar 06, 2014 79.48 80.40 79.30 80.30 4,604,192 +1.18(+1.50%)
Mar 05, 2014 79.50 79.50 78.92 79.11 3,567,695 -0.40(-0.51%)
Mar 04, 2014 78.18 79.58 78.16 79.52 4,369,605 +2.27(+2.93%)
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.