American Express (NY: AXP )

268.75 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2000 37.89 38.91 37.85 38.44 4,596,142 +0.47(+1.23%)
Jul 28, 2000 39.84 39.84 37.34 37.97 5,684,457 -1.57(-3.96%)
Jul 27, 2000 38.14 39.63 38.06 39.54 4,870,580 +1.82(+4.84%)
Jul 26, 2000 37.42 38.57 37.38 37.72 5,433,024 -0.18(-0.47%)
Jul 25, 2000 38.82 39.07 37.72 37.89 5,457,356 -0.80(-2.07%)
Jul 24, 2000 40.18 40.52 38.10 38.69 5,870,267 -1.49(-3.70%)
Jul 21, 2000 38.48 40.39 38.48 40.18 7,920,665 +1.61(+4.17%)
Jul 20, 2000 37.38 39.16 37.38 38.57 4,980,444 +1.23(+3.31%)
Jul 19, 2000 37.38 37.76 36.96 37.34 3,365,224 -0.09(-0.24%)
Jul 18, 2000 37.97 38.02 36.79 37.42 4,563,846 -0.76(-1.99%)
Jul 17, 2000 38.65 38.91 37.30 38.18 5,350,884 -0.17(-0.44%)
Jul 14, 2000 37.42 38.73 37.26 38.35 5,076,741 +1.02(+2.72%)
Jul 13, 2000 37.72 37.72 37.04 37.34 2,636,436 +0.04(+0.11%)
Jul 12, 2000 36.79 37.68 36.41 37.30 5,159,175 +0.64(+1.74%)
Jul 11, 2000 37.21 37.59 36.11 36.66 5,071,432 -0.56(-1.49%)
Jul 10, 2000 36.36 37.34 35.81 37.21 5,223,177 +0.77(+2.10%)
Jul 07, 2000 35.60 36.49 35.30 36.45 5,235,416 +1.23(+3.48%)
Jul 06, 2000 34.79 35.30 34.37 35.22 5,358,405 -0.12(-0.35%)
Jul 05, 2000 35.77 35.90 34.96 35.34 4,581,985 -0.18(-0.50%)
Jul 03, 2000 34.50 35.68 34.50 35.52 2,228,834 +0.18(+0.50%)
Jun 30, 2000 35.05 35.42 34.58 35.34 6,241,887 -0.26(-0.72%)
Jun 29, 2000 35.81 36.07 35.26 35.60 4,484,213 -0.51(-1.41%)
Jun 28, 2000 36.07 37.26 36.07 36.11 6,135,857 -0.64(-1.73%)
Jun 27, 2000 37.97 38.18 36.45 36.75 4,572,252 -1.36(-3.56%)
Jun 26, 2000 36.36 38.31 36.32 38.10 4,673,857 +1.74(+4.79%)
Jun 23, 2000 36.24 36.83 35.77 36.36 4,177,627 +0.12(+0.34%)
Jun 22, 2000 35.52 36.28 35.22 36.24 4,696,420 +0.56(+1.56%)
Jun 21, 2000 36.66 36.66 35.34 35.68 3,178,530 -0.94(-2.56%)
Jun 20, 2000 35.77 37.04 35.77 36.62 4,533,320 +0.34(+0.93%)
Jun 19, 2000 35.39 37.34 35.22 36.28 6,319,160 +1.36(+3.88%)
Jun 16, 2000 37.64 37.76 34.84 34.92 8,830,544 -2.71(-7.21%)
Jun 15, 2000 38.23 38.57 36.58 37.64 5,749,343 -0.85(-2.20%)
Jun 14, 2000 37.13 38.78 37.04 38.48 5,678,411 +1.53(+4.13%)
Jun 13, 2000 36.45 37.09 35.81 36.96 3,648,511 +0.57(+1.57%)
Jun 12, 2000 36.45 36.96 36.28 36.39 3,413,446 -0.91(-2.44%)
Jun 08, 2000 38.10 38.31 37.30 37.30 3,779,905 -0.98(-2.55%)
Jun 07, 2000 36.79 38.61 36.75 38.27 4,207,858 +1.65(+4.52%)
Jun 06, 2000 37.55 37.55 36.28 36.62 5,368,875 -1.10(-2.91%)
Jun 05, 2000 38.14 38.14 37.17 37.72 4,261,536 +1.19(+3.25%)
Jun 01, 2000 36.49 37.21 35.94 36.53 6,113,737 -0.09(-0.24%)
May 31, 2000 34.37 36.88 34.08 36.62 7,021,994 +2.29(+6.68%)
May 30, 2000 33.65 34.41 33.65 34.33 2,527,457 +1.06(+3.18%)
May 26, 2000 33.40 33.86 33.02 33.27 2,544,269 +0.12(+0.37%)
May 25, 2000 33.91 34.71 32.89 33.15 5,691,241 -0.76(-2.24%)
May 24, 2000 34.41 35.51 33.48 33.91 6,375,641 -0.51(-1.48%)
May 23, 2000 33.40 34.50 33.40 34.41 4,496,306 +0.76(+2.26%)
May 22, 2000 34.08 34.33 33.02 33.65 4,424,489 -0.46(-1.35%)
May 19, 2000 34.45 34.67 33.74 34.12 4,205,498 -1.02(-2.90%)
May 18, 2000 34.41 35.47 34.41 35.13 4,021,605 +0.59(+1.71%)
May 17, 2000 34.58 35.09 34.08 34.54 4,605,285 -0.13(-0.37%)
May 16, 2000 35.64 35.69 34.62 34.67 5,219,490 -0.72(-2.03%)
May 15, 2000 34.24 35.51 34.03 35.39 5,017,753 +1.32(+3.86%)
May 12, 2000 33.31 34.33 33.23 34.08 4,663,977 +0.51(+1.51%)
May 11, 2000 32.38 33.57 32.21 33.57 4,912,756 +22.76(+210.71%)
May 10, 2000 11.19 11.33 10.75 10.80 4,371,842 -0.35(-3.12%)
May 09, 2000 11.46 11.61 11.12 11.15 3,130,897 -0.31(-2.67%)
May 08, 2000 10.93 11.48 10.92 11.46 2,727,424 +0.41(+3.70%)
May 05, 2000 10.91 11.05 10.66 11.05 2,520,379 +0.14(+1.30%)
May 04, 2000 10.80 11.09 10.78 10.91 2,988,885 +0.21(+1.94%)
May 03, 2000 11.12 11.28 10.55 10.70 3,681,691 -0.46(-4.09%)
May 02, 2000 11.41 11.41 11.11 11.16 3,027,374 -0.25(-2.19%)
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.