American Express (NY: AXP )

262.18 -3.22 (-1.21%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2001 26.92 27.67 26.92 27.35 7,496,694 +0.43(+1.59%)
Jul 30, 2001 26.62 26.95 26.62 26.92 5,201,646 +0.14(+0.53%)
Jul 27, 2001 26.45 26.79 26.39 26.78 6,014,933 +0.49(+1.86%)
Jul 26, 2001 25.77 26.38 25.65 26.29 7,393,909 +0.48(+1.87%)
Jul 25, 2001 25.53 25.84 25.40 25.81 5,724,126 +0.18(+0.69%)
Jul 24, 2001 25.84 26.01 25.55 25.63 6,167,416 -0.22(-0.87%)
Jul 23, 2001 25.75 26.11 25.61 25.86 6,972,887 +0.10(+0.39%)
Jul 20, 2001 25.77 25.88 25.50 25.75 5,063,026 -0.01(-0.05%)
Jul 19, 2001 25.67 26.18 25.36 25.77 10,406,685 +0.34(+1.33%)
Jul 18, 2001 25.77 26.30 25.21 25.43 11,126,920 -0.87(-3.30%)
Jul 17, 2001 26.02 26.39 25.67 26.30 5,685,342 +0.28(+1.09%)
Jul 16, 2001 26.65 26.72 25.89 26.01 4,955,522 -0.68(-2.54%)
Jul 13, 2001 26.12 26.74 26.01 26.69 5,778,247 +0.57(+2.18%)
Jul 12, 2001 25.50 26.20 25.33 26.12 5,366,073 +0.81(+3.19%)
Jul 11, 2001 25.06 25.40 24.82 25.31 7,058,419 +0.22(+0.89%)
Jul 10, 2001 25.89 25.90 25.02 25.09 6,937,495 -0.81(-3.14%)
Jul 09, 2001 26.11 26.11 25.71 25.90 5,434,499 -0.05(-0.21%)
Jul 06, 2001 26.51 26.65 25.92 25.96 4,005,974 -0.82(-3.06%)
Jul 05, 2001 27.10 27.10 26.64 26.78 3,788,163 -0.31(-1.13%)
Jul 03, 2001 27.06 27.17 26.72 27.08 3,126,621 +0.29(+1.09%)
Jul 02, 2001 26.45 27.09 26.18 26.79 6,809,787 +0.48(+1.83%)
Jun 29, 2001 26.94 26.95 26.31 26.31 8,341,982 -0.45(-1.70%)
Jun 28, 2001 25.94 27.12 25.94 26.77 8,896,905 +0.83(+3.19%)
Jun 27, 2001 26.72 26.79 25.86 25.94 8,201,002 -0.51(-1.92%)
Jun 26, 2001 26.59 26.79 25.86 26.45 7,350,848 -0.60(-2.21%)
Jun 25, 2001 27.63 27.80 26.95 27.04 6,637,692 -0.59(-2.14%)
Jun 22, 2001 27.60 27.78 27.12 27.63 6,571,921 +0.24(+0.87%)
Jun 21, 2001 26.45 27.73 26.45 27.40 9,330,904 +0.64(+2.38%)
Jun 20, 2001 26.41 26.85 26.25 26.76 8,316,470 +0.56(+2.12%)
Jun 19, 2001 26.13 26.51 26.04 26.20 8,849,568 +0.07(+0.26%)
Jun 18, 2001 26.41 26.61 25.95 26.13 9,177,832 -0.27(-1.03%)
Jun 15, 2001 26.62 26.91 26.16 26.41 12,590,394 -0.56(-2.09%)
Jun 14, 2001 27.34 27.34 26.55 26.97 12,036,651 -1.19(-4.21%)
Jun 13, 2001 28.38 28.94 28.05 28.16 6,313,409 -0.19(-0.67%)
Jun 12, 2001 28.08 28.60 27.73 28.35 8,456,270 +0.26(+0.94%)
Jun 11, 2001 28.14 28.43 27.80 28.08 6,663,794 +0.28(+1.02%)
Jun 08, 2001 27.91 27.99 27.60 27.80 3,704,991 -0.12(-0.41%)
Jun 07, 2001 28.07 28.21 27.46 27.91 9,787,761 -0.49(-1.72%)
Jun 06, 2001 28.85 28.86 28.32 28.40 4,615,902 -0.49(-1.69%)
Jun 05, 2001 28.75 29.19 28.48 28.89 9,197,150 -0.09(-0.33%)
Jun 04, 2001 28.75 29.06 28.48 28.98 3,356,819 +0.24(+0.85%)
Jun 01, 2001 28.56 28.79 28.14 28.74 4,974,693 +0.18(+0.62%)
May 31, 2001 28.99 29.04 28.26 28.56 5,993,108 -0.10(-0.35%)
May 30, 2001 28.79 29.29 28.58 28.66 6,010,215 -0.09(-0.33%)
May 29, 2001 29.55 29.55 28.72 28.76 8,894,841 -0.62(-2.12%)
May 25, 2001 30.24 30.24 29.29 29.38 5,347,787 -0.86(-2.85%)
May 24, 2001 30.47 30.57 29.57 30.24 5,402,498 -0.07(-0.22%)
May 23, 2001 31.02 31.02 30.20 30.31 6,591,239 -0.92(-2.93%)
May 22, 2001 30.89 31.57 30.61 31.23 8,671,574 +0.72(+2.36%)
May 21, 2001 29.57 30.68 29.38 30.51 6,661,139 +0.87(+2.95%)
May 18, 2001 30.09 30.17 29.17 29.63 5,831,925 -0.45(-1.49%)
May 17, 2001 30.04 30.33 29.53 30.08 7,512,326 +0.04(+0.14%)
May 16, 2001 28.31 30.23 27.97 30.04 8,776,719 +1.67(+5.88%)
May 15, 2001 28.76 28.91 28.13 28.37 6,582,096 -0.39(-1.34%)
May 14, 2001 28.45 28.87 28.43 28.76 3,411,972 +0.09(+0.33%)
May 11, 2001 28.82 29.10 28.38 28.66 5,304,432 -0.39(-1.33%)
May 10, 2001 28.96 29.29 28.85 29.05 7,654,780 +0.84(+2.98%)
May 09, 2001 27.59 28.46 27.57 28.21 7,094,843 +0.20(+0.73%)
May 08, 2001 28.01 28.66 27.46 28.01 12,896,833 -1.25(-4.27%)
May 07, 2001 29.44 29.60 29.15 29.25 4,334,091 -0.48(-1.62%)
May 04, 2001 29.13 29.99 28.31 29.74 7,427,384 +0.94(+3.27%)
May 03, 2001 28.89 28.99 28.41 28.79 7,667,315 -0.53(-1.80%)
May 02, 2001 28.99 29.74 28.79 29.32 9,412,454 +0.67(+2.34%)
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.