American Express (NY: AXP )

264.98 -0.42 (-0.16%)
Streaming Delayed Price Updated: 2:50 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 76.13 76.24 75.40 75.56 4,479,728 -0.35(-0.47%)
Sep 29, 2014 75.64 75.98 75.22 75.92 3,827,773 -0.36(-0.48%)
Sep 26, 2014 75.23 76.54 75.05 76.28 5,190,585 +1.39(+1.86%)
Sep 25, 2014 76.40 76.67 74.89 74.89 6,543,225 -1.52(-1.99%)
Sep 24, 2014 76.37 76.52 75.85 76.41 5,883,400 +0.18(+0.24%)
Sep 23, 2014 76.43 77.05 76.16 76.23 4,305,009 -0.59(-0.76%)
Sep 22, 2014 77.32 77.76 76.74 76.81 3,636,037 -0.61(-0.79%)
Sep 19, 2014 78.27 78.27 77.19 77.43 8,256,160 -0.35(-0.44%)
Sep 18, 2014 77.11 78.20 77.09 77.77 4,992,939 +0.89(+1.16%)
Sep 17, 2014 76.49 77.31 76.29 76.88 5,167,549 +0.61(+0.80%)
Sep 16, 2014 75.23 76.56 74.99 76.27 6,894,292 +0.85(+1.12%)
Sep 15, 2014 76.26 76.26 75.19 75.42 4,618,946 -0.22(-0.30%)
Sep 12, 2014 76.12 76.22 75.48 75.65 5,490,228 -0.67(-0.88%)
Sep 11, 2014 75.97 76.48 75.86 76.32 3,194,043 +0.01(+0.01%)
Sep 10, 2014 76.05 76.53 75.97 76.31 4,021,191 +0.44(+0.58%)
Sep 09, 2014 76.69 76.74 75.74 75.87 4,658,480 -0.89(-1.16%)
Sep 08, 2014 77.17 77.54 76.50 76.76 4,195,566 -0.59(-0.76%)
Sep 05, 2014 77.38 77.46 76.84 77.35 2,984,206 -0.03(-0.04%)
Sep 04, 2014 77.78 77.94 77.19 77.38 3,011,508 -0.42(-0.54%)
Sep 03, 2014 77.80 78.11 77.69 77.81 3,400,000 +0.36(+0.47%)
Sep 02, 2014 77.60 77.80 77.06 77.44 4,161,483 +0.15(+0.19%)
Aug 29, 2014 77.14 77.30 77.30 77.30 3,096,342 +0.46(+0.60%)
Aug 28, 2014 76.68 77.11 76.49 76.84 3,851,938 -0.19(-0.25%)
Aug 27, 2014 77.04 77.31 76.81 77.03 3,049,656 +0.08(+0.10%)
Aug 26, 2014 77.35 77.63 76.89 76.95 3,399,740 -0.38(-0.49%)
Aug 25, 2014 77.31 77.88 77.10 77.33 4,321,285 +0.61(+0.80%)
Aug 22, 2014 76.73 77.26 76.67 76.72 3,247,449 -0.22(-0.29%)
Aug 21, 2014 76.51 77.10 76.47 76.94 3,497,861 +0.56(+0.73%)
Aug 20, 2014 75.97 76.52 75.93 76.38 3,641,118 +0.32(+0.42%)
Aug 19, 2014 75.60 76.20 75.49 76.06 4,082,215 +0.83(+1.10%)
Aug 18, 2014 75.35 75.51 75.08 75.23 3,095,571 +0.48(+0.65%)
Aug 15, 2014 75.77 75.77 74.47 74.75 3,817,996 -0.58(-0.77%)
Aug 14, 2014 75.53 75.74 75.18 75.33 4,053,367 -0.11(-0.15%)
Aug 13, 2014 75.48 76.02 75.23 75.44 3,001,276 +0.28(+0.37%)
Aug 12, 2014 75.10 75.17 74.84 75.17 3,599,064 +0.11(+0.15%)
Aug 11, 2014 75.89 76.10 75.04 75.05 4,164,104 -0.45(-0.59%)
Aug 08, 2014 74.31 75.49 74.16 75.50 4,873,734 +1.25(+1.69%)
Aug 07, 2014 74.92 75.22 74.14 74.25 5,258,706 -0.33(-0.44%)
Aug 06, 2014 74.27 74.91 74.23 74.58 5,567,528 +0.03(+0.05%)
Aug 05, 2014 74.79 75.11 74.14 74.54 5,796,690 -0.49(-0.66%)
Aug 04, 2014 74.75 75.30 74.62 75.04 6,618,605 +0.40(+0.53%)
Aug 01, 2014 75.45 75.74 74.02 74.64 14,202,268 -1.32(-1.74%)
Jul 31, 2014 77.75 77.91 75.95 75.96 8,743,272 -2.51(-3.20%)
Jul 30, 2014 79.51 79.69 77.72 78.47 5,872,870 -0.69(-0.87%)
Jul 29, 2014 79.27 79.61 78.99 79.16 5,535,426 -0.13(-0.16%)
Jul 28, 2014 79.33 79.44 78.46 79.29 4,951,437 -0.06(-0.08%)
Jul 25, 2014 80.05 80.34 79.05 79.35 4,529,608 -1.05(-1.31%)
Jul 24, 2014 80.56 80.81 80.15 80.41 3,502,653 -0.11(-0.14%)
Jul 23, 2014 80.44 80.78 80.12 80.52 2,298,891 -0.08(-0.10%)
Jul 22, 2014 80.72 81.19 80.47 80.60 2,789,250 +0.42(+0.53%)
Jul 21, 2014 80.53 80.62 79.74 80.17 2,689,757 -0.56(-0.70%)
Jul 18, 2014 80.55 81.08 80.36 80.73 3,896,109 +0.47(+0.58%)
Jul 17, 2014 81.10 81.74 80.20 80.27 3,603,776 -1.28(-1.57%)
Jul 16, 2014 81.84 82.08 81.37 81.54 3,170,736 +0.02(+0.02%)
Jul 15, 2014 81.82 82.14 81.14 81.53 4,053,464 -0.08(-0.10%)
Jul 14, 2014 82.20 82.50 81.51 81.61 2,765,579 +0.06(+0.07%)
Jul 11, 2014 81.37 81.65 80.92 81.54 2,442,763 +0.01(+0.01%)
Jul 10, 2014 80.75 81.84 80.41 81.54 2,583,410 -0.24(-0.30%)
Jul 09, 2014 82.38 82.48 81.49 81.78 3,063,112 +0.37(+0.46%)
Jul 08, 2014 81.71 81.79 80.55 81.41 3,286,157 -0.71(-0.87%)
Jul 07, 2014 82.21 82.34 81.88 82.12 2,280,177 -0.38(-0.46%)
Jul 03, 2014 82.28 82.50 82.50 82.50 1,897,987 +0.54(+0.66%)
Jul 02, 2014 81.94 82.45 81.83 81.96 1,853,211 -0.12(-0.15%)
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.