American Express (NY: AXP )

269.65 +0.66 (+0.25%)
Streaming Delayed Price Updated: 11:55 AM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 40.69 41.50 40.54 41.28 9,590,662 +0.87(+2.16%)
Aug 30, 2011 40.17 40.74 39.56 40.41 8,984,069 +0.09(+0.23%)
Aug 29, 2011 40.86 40.98 40.13 40.32 11,088,162 +0.06(+0.14%)
Aug 26, 2011 39.80 40.52 39.06 40.26 8,633,731 +0.32(+0.81%)
Aug 25, 2011 40.47 40.92 39.20 39.93 13,192,684 +0.01(+0.02%)
Aug 24, 2011 38.55 40.05 38.39 39.93 10,343,133 +1.38(+3.58%)
Aug 23, 2011 37.12 38.56 36.67 38.55 11,218,670 +1.51(+4.08%)
Aug 22, 2011 37.53 37.75 36.87 37.04 9,560,003 +0.11(+0.29%)
Aug 19, 2011 36.42 37.49 36.35 36.93 15,449,834 +0.16(+0.43%)
Aug 18, 2011 36.79 36.90 36.25 36.77 18,007,086 -1.31(-3.45%)
Aug 17, 2011 37.59 38.12 37.46 38.08 9,103,339 +0.81(+2.16%)
Aug 16, 2011 37.53 38.08 36.98 37.28 9,771,659 -0.77(-2.03%)
Aug 15, 2011 37.50 38.18 37.38 38.05 8,704,811 +0.77(+2.07%)
Aug 12, 2011 38.13 38.81 37.05 37.28 11,990,815 -0.15(-0.40%)
Aug 11, 2011 35.89 38.02 35.71 37.43 16,811,878 +1.89(+5.30%)
Aug 10, 2011 37.12 37.40 35.48 35.54 20,189,638 -2.74(-7.16%)
Aug 09, 2011 38.07 38.31 34.90 38.28 25,544,916 +2.54(+7.11%)
Aug 08, 2011 38.07 38.84 35.52 35.74 25,845,376 -3.46(-8.83%)
Aug 05, 2011 39.38 40.09 38.58 39.20 21,884,506 +0.31(+0.79%)
Aug 04, 2011 39.90 40.20 38.82 38.90 15,947,267 -1.68(-4.13%)
Aug 03, 2011 40.27 40.64 39.47 40.57 8,376,845 +0.28(+0.70%)
Aug 02, 2011 41.01 41.50 40.27 40.29 8,512,846 -1.25(-3.00%)
Aug 01, 2011 41.93 42.03 40.92 41.54 5,942,358 -0.02(-0.04%)
Jul 29, 2011 41.63 41.83 41.14 41.55 8,301,846 -0.42(-1.01%)
Jul 28, 2011 42.02 42.58 41.89 41.98 4,862,180 +0.06(+0.14%)
Jul 27, 2011 42.55 42.57 41.86 41.92 6,989,721 -0.91(-2.11%)
Jul 26, 2011 42.94 43.09 42.48 42.82 4,710,260 -0.20(-0.46%)
Jul 25, 2011 42.90 43.43 42.71 43.02 4,492,165 -0.36(-0.82%)
Jul 22, 2011 44.00 44.04 43.21 43.38 7,305,193 -0.28(-0.65%)
Jul 21, 2011 43.37 44.24 43.11 43.66 12,999,486 +0.41(+0.94%)
Jul 20, 2011 43.32 43.76 42.86 43.26 8,555,566 +0.23(+0.54%)
Jul 19, 2011 42.97 43.70 42.51 43.02 9,793,894 +0.40(+0.94%)
Jul 18, 2011 42.77 42.91 41.97 42.62 6,140,662 -0.40(-0.93%)
Jul 15, 2011 42.85 43.25 42.37 43.02 7,708,371 +0.36(+0.84%)
Jul 14, 2011 43.38 43.53 42.60 42.67 7,992,298 -0.47(-1.10%)
Jul 13, 2011 43.65 44.09 43.08 43.14 8,013,472 -0.37(-0.86%)
Jul 12, 2011 43.94 44.31 43.50 43.51 8,316,000 +0.11(+0.25%)
Jul 11, 2011 43.60 43.90 43.27 43.41 6,433,410 -0.66(-1.51%)
Jul 08, 2011 43.97 44.09 43.65 44.07 6,295,763 -0.43(-0.97%)
Jul 07, 2011 43.83 44.68 43.80 44.50 7,167,147 +0.69(+1.57%)
Jul 06, 2011 43.36 43.90 43.03 43.81 7,126,675 +0.36(+0.82%)
Jul 05, 2011 43.41 43.70 43.37 43.45 6,511,085 -0.01(-0.02%)
Jul 01, 2011 42.92 43.60 42.82 43.46 7,645,115 +0.53(+1.24%)
Jun 30, 2011 42.33 43.03 41.66 42.93 9,126,897 +0.65(+1.53%)
Jun 29, 2011 41.39 42.38 40.94 42.28 11,867,549 +1.06(+2.58%)
Jun 28, 2011 41.10 41.36 40.88 41.22 6,613,601 +0.23(+0.57%)
Jun 27, 2011 40.12 41.19 40.02 40.99 6,799,421 +0.99(+2.48%)
Jun 24, 2011 40.79 40.84 39.96 40.00 12,319,661 -0.72(-1.77%)
Jun 23, 2011 40.83 40.93 40.13 40.72 8,846,600 -0.53(-1.28%)
Jun 22, 2011 41.00 41.49 40.63 41.25 8,515,965 +0.25(+0.61%)
Jun 21, 2011 40.56 41.11 40.30 41.00 6,494,231 +0.55(+1.37%)
Jun 20, 2011 40.39 40.54 40.30 40.44 5,976,067 +0.31(+0.78%)
Jun 17, 2011 40.28 40.34 39.78 40.13 10,090,232 +0.07(+0.19%)
Jun 16, 2011 39.09 40.15 38.82 40.05 10,900,880 +0.94(+2.39%)
Jun 15, 2011 39.67 39.67 38.85 39.12 10,071,504 -0.72(-1.81%)
Jun 14, 2011 40.16 40.66 39.75 39.84 7,590,169 -0.07(-0.19%)
Jun 13, 2011 39.68 39.97 39.40 39.91 6,917,855 +0.41(+1.05%)
Jun 10, 2011 39.88 39.96 39.16 39.50 8,235,514 -0.49(-1.22%)
Jun 09, 2011 39.73 40.55 39.64 39.99 8,451,033 +0.19(+0.48%)
Jun 08, 2011 40.40 40.79 39.66 39.80 9,498,566 -0.65(-1.62%)
Jun 07, 2011 40.53 40.86 40.28 40.45 6,656,938 +0.09(+0.23%)
Jun 06, 2011 40.65 40.82 40.07 40.36 8,039,390 -0.41(-1.01%)
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.