American Express (NY: AXP )

262.18 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2000 41.58 42.00 41.15 41.20 3,682,281 -0.13(-0.31%)
Sep 28, 2000 39.84 42.04 39.84 41.32 4,330,551 +1.49(+3.73%)
Sep 27, 2000 40.01 40.22 39.59 39.84 4,012,020 -0.55(-1.36%)
Sep 26, 2000 40.73 41.15 39.88 40.39 3,011,301 -0.30(-0.73%)
Sep 25, 2000 40.01 40.94 39.59 40.69 4,296,634 +0.85(+2.13%)
Sep 22, 2000 39.50 40.18 39.25 39.84 3,949,346 +0.34(+0.86%)
Sep 21, 2000 38.52 39.63 37.89 39.50 4,927,355 +0.17(+0.43%)
Sep 20, 2000 39.03 39.46 38.23 39.33 5,246,477 -1.23(-3.03%)
Sep 19, 2000 39.33 40.61 39.33 40.56 4,534,353 +1.23(+3.12%)
Sep 18, 2000 39.80 40.01 39.33 39.33 3,827,685 -0.89(-2.21%)
Sep 15, 2000 41.07 41.49 39.84 40.22 6,420,029 -1.02(-2.47%)
Sep 14, 2000 41.49 41.96 41.03 41.24 3,123,671 -0.34(-0.82%)
Sep 13, 2000 41.96 42.21 40.90 41.58 4,663,682 -0.05(-0.11%)
Sep 12, 2000 42.00 42.00 41.07 41.62 4,502,794 -0.29(-0.70%)
Sep 11, 2000 40.69 42.00 40.69 41.91 4,910,839 +0.81(+1.96%)
Sep 08, 2000 40.14 41.15 39.97 41.11 4,546,297 +0.89(+2.21%)
Sep 07, 2000 40.69 40.69 39.67 40.22 2,378,957 -0.47(-1.15%)
Sep 06, 2000 40.69 41.96 40.35 40.69 5,401,023 +0.17(+0.42%)
Sep 05, 2000 39.63 40.65 39.59 40.52 3,502,517 +0.89(+2.24%)
Sep 01, 2000 40.35 40.61 39.59 39.63 2,734,798 -0.39(-0.98%)
Aug 31, 2000 40.01 40.94 40.01 40.02 5,111,396 +0.05(+0.14%)
Aug 30, 2000 39.88 40.48 39.75 39.97 2,957,475 +1.61(+4.21%)
Aug 25, 2000 38.39 38.78 38.35 38.35 3,190,769 +0.04(+0.11%)
Aug 24, 2000 39.33 39.33 37.80 38.31 5,883,687 -0.55(-1.41%)
Aug 23, 2000 39.54 39.54 38.65 38.86 4,798,026 -0.43(-1.09%)
Aug 22, 2000 40.35 40.43 38.95 39.29 5,336,137 -0.80(-2.00%)
Aug 21, 2000 40.01 40.73 39.84 40.09 3,583,035 +0.42(+1.06%)
Aug 18, 2000 40.01 40.14 39.50 39.67 3,066,749 +0.00(+0.00%)
Aug 17, 2000 38.95 40.01 38.86 39.67 3,577,136 +0.81(+2.08%)
Aug 16, 2000 39.84 40.48 38.82 38.86 3,963,945 -1.27(-3.18%)
Aug 15, 2000 40.65 40.65 39.80 40.14 4,073,072 -0.55(-1.35%)
Aug 14, 2000 40.77 40.99 39.84 40.69 3,622,114 +0.17(+0.42%)
Aug 11, 2000 39.84 40.99 39.63 40.52 4,665,009 +0.77(+1.93%)
Aug 10, 2000 40.48 40.69 39.67 39.75 3,430,258 -0.68(-1.68%)
Aug 09, 2000 39.41 40.77 39.41 40.43 4,716,918 +0.59(+1.48%)
Aug 08, 2000 39.93 39.93 38.99 39.84 4,196,208 +0.30(+0.75%)
Aug 07, 2000 40.18 40.56 39.46 39.54 5,272,578 -1.02(-2.51%)
Aug 04, 2000 39.93 40.82 39.46 40.56 5,566,483 +1.23(+3.12%)
Aug 03, 2000 37.89 39.71 37.89 39.33 5,095,912 +0.42(+1.08%)
Aug 02, 2000 38.61 39.29 38.10 38.91 4,077,053 +0.30(+0.77%)
Aug 01, 2000 38.65 38.99 38.31 38.61 3,082,675 +0.17(+0.44%)
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%)
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.