American Express (NY: AXP )

227.75 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 21.95 22.43 21.48 22.14 9,810,211 -0.21(-0.95%)
Sep 27, 2002 23.35 23.53 22.29 22.35 5,919,622 -1.00(-4.29%)
Sep 26, 2002 23.07 23.53 22.78 23.35 6,682,640 +0.84(+3.75%)
Sep 25, 2002 22.35 22.72 21.48 22.51 6,688,697 +0.53(+2.39%)
Sep 24, 2002 22.21 22.82 21.97 21.98 7,512,846 -0.22(-0.99%)
Sep 23, 2002 22.19 22.48 21.59 22.20 5,943,849 -0.36(-1.60%)
Sep 20, 2002 22.77 22.93 22.27 22.56 11,342,445 +0.16(+0.73%)
Sep 19, 2002 22.43 23.14 22.36 22.40 6,697,852 -0.65(-2.80%)
Sep 18, 2002 23.32 23.49 22.41 23.04 11,291,173 -0.56(-2.38%)
Sep 17, 2002 25.03 25.13 23.56 23.61 8,542,505 -1.13(-4.56%)
Sep 16, 2002 24.00 24.83 24.00 24.73 4,432,603 +0.46(+1.90%)
Sep 13, 2002 23.68 24.49 23.68 24.27 5,558,748 +0.25(+1.03%)
Sep 12, 2002 24.34 24.55 23.90 24.02 5,063,498 -0.67(-2.73%)
Sep 11, 2002 25.64 25.66 24.60 24.70 4,138,073 -0.15(-0.60%)
Sep 10, 2002 24.71 24.85 24.32 24.85 7,404,810 +0.10(+0.40%)
Sep 09, 2002 23.88 24.88 23.82 24.75 6,803,776 +0.11(+0.46%)
Sep 06, 2002 24.58 24.90 24.58 24.64 4,341,328 +0.42(+1.73%)
Sep 05, 2002 23.96 24.56 23.87 24.22 5,693,407 -0.28(-1.13%)
Sep 04, 2002 23.75 24.61 23.75 24.49 7,175,496 +0.82(+3.48%)
Sep 03, 2002 25.24 25.27 23.58 23.67 7,773,994 -1.93(-7.54%)
Aug 30, 2002 25.49 26.23 25.38 25.60 3,983,131 +0.02(+0.08%)
Aug 29, 2002 25.20 25.83 25.10 25.58 5,152,378 -0.15(-0.58%)
Aug 28, 2002 26.13 26.22 25.47 25.73 4,321,609 -0.60(-2.29%)
Aug 27, 2002 27.16 27.31 26.09 26.33 5,666,644 -0.68(-2.52%)
Aug 26, 2002 26.57 27.16 26.40 27.01 3,933,268 +0.50(+1.90%)
Aug 23, 2002 26.86 26.96 26.40 26.51 4,023,979 -0.60(-2.23%)
Aug 22, 2002 26.29 27.29 26.24 27.11 5,404,370 +0.82(+3.13%)
Aug 21, 2002 26.00 26.42 25.38 26.29 4,476,973 +0.36(+1.40%)
Aug 20, 2002 26.27 26.54 25.58 25.93 5,937,792 -0.79(-2.95%)
Aug 19, 2002 26.05 26.76 25.91 26.72 5,358,874 +0.59(+2.26%)
Aug 16, 2002 26.41 26.50 25.89 26.13 4,868,694 -0.46(-1.74%)
Aug 15, 2002 25.84 26.64 25.67 26.59 6,365,432 +0.77(+2.97%)
Aug 14, 2002 24.47 25.91 24.28 25.82 7,625,250 +1.09(+4.42%)
Aug 13, 2002 24.99 25.86 24.56 24.73 5,637,487 -0.46(-1.83%)
Aug 12, 2002 25.03 25.51 24.59 25.19 5,385,777 -0.33(-1.31%)
Aug 09, 2002 24.67 25.66 24.35 25.52 7,913,160 +0.64(+2.57%)
Aug 08, 2002 23.50 25.17 23.48 24.88 7,760,612 +1.41(+5.99%)
Aug 07, 2002 23.56 23.63 22.83 23.48 8,730,267 +0.76(+3.34%)
Aug 06, 2002 21.90 23.37 21.89 22.72 9,048,883 +1.16(+5.40%)
Aug 05, 2002 23.44 23.57 21.44 21.55 12,192,512 -1.89(-8.06%)
Aug 02, 2002 24.22 24.23 23.09 23.44 6,857,865 -0.95(-3.90%)
Aug 01, 2002 24.39 24.67 23.96 24.39 9,183,683 -0.64(-2.55%)
Jul 31, 2002 24.76 25.10 24.22 25.03 14,107,311 +0.95(+3.95%)
Jul 30, 2002 23.61 24.21 23.25 24.08 9,260,449 +0.31(+1.28%)
Jul 29, 2002 22.01 23.89 21.97 23.78 9,922,051 +2.36(+11.00%)
Jul 26, 2002 21.33 22.01 21.10 21.42 6,700,529 -0.06(-0.30%)
Jul 25, 2002 21.60 22.26 20.48 21.48 10,409,836 -0.12(-0.56%)
Jul 24, 2002 19.70 21.72 19.11 21.60 15,020,482 +1.26(+6.18%)
Jul 23, 2002 20.77 21.20 19.91 20.35 13,051,171 -0.22(-1.07%)
Jul 22, 2002 22.01 22.59 20.52 20.57 14,996,395 -1.90(-8.47%)
Jul 19, 2002 23.30 23.48 22.26 22.47 8,642,372 -1.33(-5.61%)
Jul 18, 2002 24.07 24.56 23.57 23.80 6,596,295 -0.34(-1.41%)
Jul 17, 2002 23.78 24.49 23.43 24.15 14,447,338 +0.09(+0.38%)
Jul 16, 2002 23.63 24.56 23.61 24.05 10,688,449 +0.17(+0.71%)
Jul 15, 2002 24.39 24.45 22.66 23.88 11,666,132 -0.95(-3.83%)
Jul 12, 2002 24.87 25.23 24.39 24.83 5,622,415 -0.04(-0.14%)
Jul 11, 2002 24.40 25.38 23.93 24.87 8,652,655 +0.14(+0.57%)
Jul 10, 2002 25.79 26.25 24.70 24.73 8,869,433 -0.94(-3.68%)
Jul 09, 2002 26.34 26.83 25.64 25.67 6,669,681 -0.60(-2.27%)
Jul 08, 2002 26.56 26.96 26.17 26.27 5,929,764 -0.25(-0.94%)
Jul 05, 2002 26.18 26.61 25.95 26.52 2,937,978 +0.82(+3.21%)
Jul 04, 2002 25.81 25.91 25.13 25.69 7,819,209 +0.00(+0.00%)
Jul 03, 2002 25.81 25.91 25.13 25.69 7,819,209 -0.45(-1.74%)
Jul 02, 2002 26.27 26.66 25.93 26.15 11,081,016 -0.20(-0.75%)
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.