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 (%)
Aug 30, 2013 61.60 61.68 61.02 61.40 4,426,488 -0.26(-0.43%)
Aug 29, 2013 61.31 62.01 61.12 61.66 3,387,943 +0.18(+0.29%)
Aug 28, 2013 61.22 61.77 61.08 61.48 3,470,463 +0.09(+0.14%)
Aug 27, 2013 62.16 62.27 61.28 61.40 4,346,975 -1.45(-2.31%)
Aug 26, 2013 62.98 63.58 62.70 62.85 2,778,425 -0.03(-0.05%)
Aug 23, 2013 63.07 63.18 62.44 62.88 2,953,019 -0.18(-0.28%)
Aug 22, 2013 62.89 63.18 62.67 63.06 2,752,927 +0.36(+0.57%)
Aug 21, 2013 63.19 63.47 62.54 62.71 3,493,351 -0.71(-1.12%)
Aug 20, 2013 63.53 63.76 63.01 63.41 3,397,419 -0.06(-0.09%)
Aug 19, 2013 64.14 64.22 63.44 63.47 4,074,464 -0.71(-1.10%)
Aug 16, 2013 63.92 64.34 63.74 64.18 4,975,502 +0.25(+0.39%)
Aug 15, 2013 64.27 64.40 63.71 63.93 4,463,763 -0.85(-1.32%)
Aug 14, 2013 64.93 65.26 64.68 64.79 3,449,303 -0.30(-0.46%)
Aug 13, 2013 64.46 65.27 63.94 65.09 3,472,502 +0.63(+0.98%)
Aug 12, 2013 64.13 64.56 63.94 64.46 2,685,082 -0.01(-0.01%)
Aug 09, 2013 65.04 65.20 64.05 64.46 4,642,143 -0.59(-0.91%)
Aug 08, 2013 64.71 65.98 64.45 65.05 3,855,895 +0.90(+1.40%)
Aug 07, 2013 64.43 64.64 63.91 64.16 3,611,862 -0.57(-0.88%)
Aug 06, 2013 64.78 64.98 64.44 64.73 2,923,613 -0.10(-0.16%)
Aug 05, 2013 64.44 64.93 64.22 64.83 2,620,038 +0.20(+0.32%)
Aug 02, 2013 64.57 64.66 64.04 64.63 2,914,515 +0.05(+0.08%)
Aug 01, 2013 63.64 64.98 63.62 64.58 7,005,171 +1.59(+2.52%)
Jul 31, 2013 64.17 64.77 62.73 62.99 12,087,479 -1.21(-1.89%)
Jul 30, 2013 64.45 64.50 63.89 64.20 4,406,225 +0.11(+0.17%)
Jul 29, 2013 64.17 64.34 63.47 64.09 3,805,643 -0.24(-0.37%)
Jul 26, 2013 64.46 64.51 63.53 64.33 4,143,898 -0.37(-0.57%)
Jul 25, 2013 64.09 64.73 64.06 64.69 4,779,213 +0.35(+0.54%)
Jul 24, 2013 63.91 64.95 63.82 64.34 7,189,940 +0.81(+1.28%)
Jul 23, 2013 64.06 64.19 63.49 63.53 4,818,020 -0.26(-0.41%)
Jul 22, 2013 63.58 64.21 63.23 63.80 6,390,739 +0.56(+0.89%)
Jul 19, 2013 62.86 63.81 62.73 63.23 9,455,958 +0.04(+0.07%)
Jul 18, 2013 64.41 64.68 63.06 63.19 12,125,110 -2.36(-3.60%)
Jul 17, 2013 64.34 66.13 63.71 65.55 19,096,074 -1.28(-1.92%)
Jul 16, 2013 66.68 66.89 66.39 66.83 5,431,270 +0.36(+0.54%)
Jul 15, 2013 67.12 67.14 66.17 66.47 4,969,673 -0.41(-0.61%)
Jul 12, 2013 66.03 66.98 65.99 66.88 5,714,950 +1.19(+1.81%)
Jul 11, 2013 66.21 66.27 65.37 65.69 6,693,364 +0.52(+0.80%)
Jul 10, 2013 66.08 66.23 64.84 65.17 5,707,015 -1.09(-1.65%)
Jul 09, 2013 66.38 66.33 65.81 66.27 4,585,773 +0.49(+0.74%)
Jul 08, 2013 65.67 66.44 65.62 65.78 5,981,041 +0.62(+0.96%)
Jul 05, 2013 64.30 65.21 64.14 65.16 5,276,757 +1.48(+2.32%)
Jul 03, 2013 63.20 63.85 63.11 63.68 3,527,715 -0.03(-0.05%)
Jul 02, 2013 64.40 65.14 63.44 63.71 5,906,675 -0.67(-1.05%)
Jul 01, 2013 64.29 65.08 64.21 64.39 5,883,812 +0.75(+1.18%)
Jun 28, 2013 63.85 64.12 63.27 63.64 9,357,287 -0.31(-0.48%)
Jun 27, 2013 63.31 64.21 63.31 63.94 4,953,855 +1.04(+1.65%)
Jun 26, 2013 62.68 63.20 62.42 62.91 5,750,151 +0.57(+0.91%)
Jun 25, 2013 61.83 62.69 61.77 62.34 5,585,183 +1.04(+1.69%)
Jun 24, 2013 61.77 62.00 61.02 61.30 7,392,850 -1.11(-1.77%)
Jun 21, 2013 62.46 62.81 61.60 62.40 8,866,526 +0.33(+0.53%)
Jun 20, 2013 62.79 62.99 61.98 62.07 6,647,204 -1.12(-1.76%)
Jun 19, 2013 63.77 63.93 63.15 63.19 7,035,970 -0.64(-1.00%)
Jun 18, 2013 63.06 64.24 63.02 63.83 6,713,397 +0.97(+1.54%)
Jun 17, 2013 62.73 63.17 62.47 62.86 7,073,052 +0.74(+1.19%)
Jun 14, 2013 63.66 63.83 61.90 62.11 9,931,094 -1.91(-2.98%)
Jun 13, 2013 63.38 64.06 62.81 64.02 7,916,987 +0.42(+0.66%)
Jun 12, 2013 65.49 65.55 63.57 63.60 8,290,500 -1.53(-2.35%)
Jun 11, 2013 66.06 66.27 65.12 65.14 6,394,336 -1.50(-2.25%)
Jun 10, 2013 66.38 66.92 66.13 66.63 4,740,190 +0.20(+0.31%)
Jun 07, 2013 65.27 66.50 65.08 66.43 8,021,226 +1.53(+2.36%)
Jun 06, 2013 63.63 64.91 63.54 64.90 6,408,487 +1.26(+1.98%)
Jun 05, 2013 64.68 64.93 63.54 63.64 7,362,575 -1.11(-1.71%)
Jun 04, 2013 65.12 65.75 64.66 64.74 6,658,296 -0.35(-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.