American Express (NY: AXP )

262.18 -3.22 (-1.21%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 43.23 43.46 43.04 43.45 6,414,964 +0.07(+0.16%)
Sep 28, 2006 43.29 43.53 43.09 43.38 5,542,132 -0.03(-0.07%)
Sep 27, 2006 43.26 43.42 42.98 43.41 8,339,918 +0.05(+0.13%)
Sep 26, 2006 42.49 43.47 42.35 43.35 12,240,296 +0.79(+1.86%)
Sep 25, 2006 42.21 42.73 41.73 42.56 8,091,054 +0.64(+1.53%)
Sep 22, 2006 41.93 42.21 41.83 41.92 3,553,800 -0.10(-0.24%)
Sep 21, 2006 41.93 42.66 41.84 42.02 10,045,309 -0.02(-0.04%)
Sep 20, 2006 41.59 42.10 41.45 42.04 5,455,908 +0.66(+1.59%)
Sep 19, 2006 41.38 41.52 41.21 41.38 4,598,953 -0.06(-0.15%)
Sep 18, 2006 41.63 41.70 41.23 41.44 3,925,548 -0.20(-0.48%)
Sep 15, 2006 41.74 41.83 41.43 41.64 8,381,481 +0.21(+0.50%)
Sep 14, 2006 41.39 41.56 41.25 41.43 4,312,268 +0.05(+0.13%)
Sep 13, 2006 40.82 41.47 40.75 41.38 5,660,498 +0.62(+1.52%)
Sep 12, 2006 40.73 40.93 40.60 40.76 5,088,678 +0.10(+0.25%)
Sep 11, 2006 40.67 40.77 40.56 40.66 6,646,015 -0.11(-0.27%)
Sep 08, 2006 39.91 40.96 39.89 40.77 7,559,378 +0.25(+0.61%)
Sep 07, 2006 40.35 40.82 40.34 40.52 5,622,290 -0.02(-0.04%)
Sep 06, 2006 40.60 40.70 40.47 40.53 4,867,824 -0.26(-0.63%)
Sep 05, 2006 40.40 40.95 40.36 40.79 4,374,872 +0.08(+0.19%)
Sep 01, 2006 40.72 40.85 40.65 40.71 3,961,690 +0.01(+0.02%)
Aug 31, 2006 40.52 40.80 40.52 40.70 4,182,673 +0.05(+0.13%)
Aug 30, 2006 40.81 40.82 40.58 40.65 5,312,243 -0.06(-0.15%)
Aug 29, 2006 41.06 41.08 40.52 40.71 5,479,400 -0.30(-0.74%)
Aug 28, 2006 40.93 41.15 40.90 41.01 3,316,424 +0.02(+0.04%)
Aug 25, 2006 41.06 41.06 40.81 41.00 3,881,403 -0.16(-0.40%)
Aug 24, 2006 41.23 41.29 41.06 41.16 3,102,799 +0.10(+0.25%)
Aug 23, 2006 41.06 41.23 41.02 41.06 4,963,859 -0.07(-0.17%)
Aug 22, 2006 41.14 41.39 40.97 41.13 3,282,993 -0.16(-0.39%)
Aug 21, 2006 41.26 41.38 40.93 41.29 4,808,835 +0.03(+0.08%)
Aug 18, 2006 41.47 41.47 41.15 41.26 3,641,832 -0.19(-0.47%)
Aug 17, 2006 41.08 41.62 40.87 41.46 4,495,819 +0.37(+0.91%)
Aug 16, 2006 40.91 41.17 40.87 41.08 3,955,236 +0.17(+0.42%)
Aug 15, 2006 40.61 41.04 40.38 40.91 4,833,747 +0.78(+1.95%)
Aug 14, 2006 40.40 40.44 40.08 40.13 4,238,177 +0.00(+0.00%)
Aug 11, 2006 40.01 40.20 39.66 40.13 5,533,871 -0.14(-0.35%)
Aug 10, 2006 40.33 40.34 39.99 40.27 5,050,600 -0.06(-0.15%)
Aug 09, 2006 40.53 40.70 40.30 40.33 6,568,955 -0.16(-0.40%)
Aug 08, 2006 40.52 41.06 40.26 40.49 6,673,767 +0.13(+0.33%)
Aug 07, 2006 40.26 40.68 40.22 40.36 4,350,218 -0.09(-0.21%)
Aug 04, 2006 40.58 41.01 40.29 40.45 5,734,847 +0.06(+0.15%)
Aug 03, 2006 39.82 40.46 39.82 40.39 4,673,044 +0.28(+0.70%)
Aug 02, 2006 40.29 40.40 39.95 40.11 6,036,634 -0.26(-0.65%)
Aug 01, 2006 40.22 40.42 39.90 40.37 4,992,256 +0.04(+0.10%)
Jul 31, 2006 40.21 40.43 40.18 40.33 5,518,769 -0.10(-0.25%)
Jul 28, 2006 40.09 40.57 40.01 40.43 7,746,671 +0.70(+1.75%)
Jul 27, 2006 40.25 40.34 39.71 39.74 5,401,565 -0.36(-0.89%)
Jul 26, 2006 39.43 40.25 39.43 40.09 10,370,200 +0.70(+1.79%)
Jul 25, 2006 40.01 40.01 38.98 39.39 9,356,286 +0.14(+0.36%)
Jul 24, 2006 39.22 40.04 38.53 39.25 17,597,716 +0.03(+0.08%)
Jul 21, 2006 40.08 40.09 39.05 39.22 9,342,474 -0.91(-2.26%)
Jul 20, 2006 40.25 40.40 40.12 40.12 6,036,117 -0.24(-0.60%)
Jul 19, 2006 39.67 40.55 39.44 40.36 6,190,496 +0.89(+2.26%)
Jul 18, 2006 39.67 39.79 39.05 39.47 5,011,876 -0.23(-0.59%)
Jul 17, 2006 39.82 39.94 39.67 39.70 5,184,842 -0.02(-0.04%)
Jul 14, 2006 39.63 39.84 39.26 39.72 7,472,637 +0.02(+0.04%)
Jul 13, 2006 40.27 40.33 39.67 39.70 7,509,682 -0.74(-1.82%)
Jul 12, 2006 40.70 40.96 40.36 40.44 3,628,408 -0.22(-0.55%)
Jul 11, 2006 40.37 40.74 40.21 40.66 4,226,689 +0.30(+0.75%)
Jul 10, 2006 40.44 40.66 40.36 40.36 3,042,261 +0.09(+0.23%)
Jul 07, 2006 40.67 40.71 40.15 40.27 4,984,253 -0.43(-1.07%)
Jul 06, 2006 40.71 40.98 40.61 40.70 3,233,685 +0.03(+0.08%)
Jul 05, 2006 41.10 41.22 40.56 40.67 7,035,446 -0.90(-2.16%)
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.