American Express (NY: AXP )

262.18 -3.22 (-1.21%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2001 18.75 20.14 18.74 19.71 12,624,902 +1.08(+5.83%)
Sep 27, 2001 18.51 18.75 17.88 18.62 9,515,092 +0.12(+0.66%)
Sep 26, 2001 18.56 18.78 18.07 18.50 12,498,964 +0.24(+1.30%)
Sep 25, 2001 18.99 19.00 17.82 18.26 13,289,541 -0.39(-2.11%)
Sep 24, 2001 18.28 18.82 18.00 18.65 17,137,430 +1.29(+7.42%)
Sep 21, 2001 17.12 18.24 16.41 17.37 24,208,972 -0.40(-2.25%)
Sep 20, 2001 17.10 18.65 17.06 17.77 24,820,524 +0.14(+0.77%)
Sep 19, 2001 18.34 18.65 17.09 17.63 27,655,894 -0.94(-5.04%)
Sep 18, 2001 20.11 20.11 18.31 18.57 31,177,730 -1.95(-9.49%)
Sep 17, 2001 19.67 20.55 19.67 20.51 47,153,552 -3.23(-13.60%)
Sep 10, 2001 22.94 23.95 22.85 23.74 12,634,635 +0.28(+1.18%)
Sep 07, 2001 23.67 23.79 23.11 23.46 9,038,032 -0.46(-1.93%)
Sep 06, 2001 24.48 24.49 23.75 23.92 8,876,849 -0.98(-3.95%)
Sep 05, 2001 24.65 25.05 23.77 24.91 8,364,987 +0.19(+0.77%)
Sep 04, 2001 24.48 25.26 24.02 24.72 9,969,736 +0.02(+0.08%)
Aug 31, 2001 24.41 25.16 24.41 24.70 6,608,935 +0.32(+1.31%)
Aug 30, 2001 24.94 25.09 24.07 24.38 8,380,766 -0.71(-2.84%)
Aug 29, 2001 25.35 25.42 24.83 25.09 5,201,941 -0.01(-0.03%)
Aug 28, 2001 25.79 25.97 25.10 25.10 3,552,656 -0.69(-2.68%)
Aug 27, 2001 25.88 26.06 25.67 25.79 3,603,681 -0.12(-0.47%)
Aug 24, 2001 25.60 25.99 25.51 25.91 7,286,699 +0.35(+1.38%)
Aug 23, 2001 25.25 25.77 25.06 25.56 5,247,361 +0.31(+1.24%)
Aug 22, 2001 24.89 25.25 24.53 25.25 9,138,458 +0.43(+1.72%)
Aug 21, 2001 25.61 25.81 24.79 24.82 7,673,509 -1.05(-4.06%)
Aug 20, 2001 25.38 25.89 25.26 25.87 4,733,140 +0.44(+1.73%)
Aug 17, 2001 25.87 25.87 25.12 25.43 5,625,912 -0.44(-1.70%)
Aug 16, 2001 26.18 26.18 25.38 25.87 6,647,572 -0.35(-1.32%)
Aug 15, 2001 26.85 26.98 26.11 26.22 5,483,163 -0.49(-1.85%)
Aug 14, 2001 26.76 27.22 26.58 26.71 4,833,271 -0.39(-1.43%)
Aug 13, 2001 27.02 27.16 26.77 27.10 3,029,587 +0.07(+0.28%)
Aug 10, 2001 26.93 27.07 26.36 27.02 3,948,019 +0.03(+0.10%)
Aug 09, 2001 26.92 27.00 26.32 27.00 6,110,935 +0.01(+0.05%)
Aug 08, 2001 27.12 27.33 26.95 26.98 3,731,388 -0.26(-0.95%)
Aug 07, 2001 27.09 27.57 26.99 27.24 4,583,312 +0.26(+0.98%)
Aug 06, 2001 27.12 27.26 26.81 26.98 4,050,214 -0.45(-1.66%)
Aug 03, 2001 27.68 27.88 27.12 27.43 4,889,898 -0.66(-2.34%)
Aug 02, 2001 28.13 28.43 27.87 28.09 6,154,291 -0.05(-0.17%)
Aug 01, 2001 27.38 28.18 27.36 28.13 9,243,603 +0.79(+2.88%)
Jul 31, 2001 26.92 27.67 26.92 27.35 7,496,694 +0.43(+1.59%)
Jul 30, 2001 26.62 26.95 26.62 26.92 5,201,646 +0.14(+0.53%)
Jul 27, 2001 26.45 26.79 26.39 26.78 6,014,933 +0.49(+1.86%)
Jul 26, 2001 25.77 26.38 25.65 26.29 7,393,909 +0.48(+1.87%)
Jul 25, 2001 25.53 25.84 25.40 25.81 5,724,126 +0.18(+0.69%)
Jul 24, 2001 25.84 26.01 25.55 25.63 6,167,416 -0.22(-0.87%)
Jul 23, 2001 25.75 26.11 25.61 25.86 6,972,887 +0.10(+0.39%)
Jul 20, 2001 25.77 25.88 25.50 25.75 5,063,026 -0.01(-0.05%)
Jul 19, 2001 25.67 26.18 25.36 25.77 10,406,685 +0.34(+1.33%)
Jul 18, 2001 25.77 26.30 25.21 25.43 11,126,920 -0.87(-3.30%)
Jul 17, 2001 26.02 26.39 25.67 26.30 5,685,342 +0.28(+1.09%)
Jul 16, 2001 26.65 26.72 25.89 26.01 4,955,522 -0.68(-2.54%)
Jul 13, 2001 26.12 26.74 26.01 26.69 5,778,247 +0.57(+2.18%)
Jul 12, 2001 25.50 26.20 25.33 26.12 5,366,073 +0.81(+3.19%)
Jul 11, 2001 25.06 25.40 24.82 25.31 7,058,419 +0.22(+0.89%)
Jul 10, 2001 25.89 25.90 25.02 25.09 6,937,495 -0.81(-3.14%)
Jul 09, 2001 26.11 26.11 25.71 25.90 5,434,499 -0.05(-0.21%)
Jul 06, 2001 26.51 26.65 25.92 25.96 4,005,974 -0.82(-3.06%)
Jul 05, 2001 27.10 27.10 26.64 26.78 3,788,163 -0.31(-1.13%)
Jul 03, 2001 27.06 27.17 26.72 27.08 3,126,621 +0.29(+1.09%)
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.