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 (%)
Oct 31, 2002 24.62 24.75 24.24 24.66 9,318,517 +0.16(+0.66%)
Oct 30, 2002 23.73 24.57 23.55 24.50 9,954,252 +0.81(+3.44%)
Oct 29, 2002 23.23 23.69 22.76 23.69 11,435,423 +0.46(+1.99%)
Oct 28, 2002 22.59 23.77 21.94 23.23 13,523,278 +0.76(+3.38%)
Oct 25, 2002 22.04 22.55 21.39 22.47 7,183,177 +0.39(+1.75%)
Oct 24, 2002 23.02 23.11 21.92 22.08 8,124,024 -0.77(-3.38%)
Oct 23, 2002 23.04 23.06 22.07 22.85 9,439,588 -0.29(-1.26%)
Oct 22, 2002 22.93 23.53 22.89 23.14 5,597,598 -0.21(-0.90%)
Oct 21, 2002 22.89 23.69 22.48 23.35 7,317,520 +0.43(+1.89%)
Oct 18, 2002 22.85 23.55 22.55 22.92 6,068,022 -0.20(-0.88%)
Oct 17, 2002 22.95 23.12 22.72 23.12 8,132,725 +1.29(+5.90%)
Oct 16, 2002 21.88 22.74 21.54 21.84 8,718,911 -1.03(-4.51%)
Oct 15, 2002 22.21 23.14 22.14 22.87 11,300,342 +1.78(+8.42%)
Oct 14, 2002 20.46 21.29 20.45 21.09 5,857,732 +0.16(+0.75%)
Oct 11, 2002 20.31 21.47 20.31 20.93 11,398,851 +1.06(+5.36%)
Oct 10, 2002 18.63 20.00 18.11 19.87 10,762,821 +1.34(+7.21%)
Oct 09, 2002 18.84 19.12 18.42 18.53 11,516,088 -0.73(-3.77%)
Oct 08, 2002 18.78 19.48 18.15 19.26 13,565,749 +1.22(+6.77%)
Oct 07, 2002 19.35 19.47 18.00 18.04 12,440,714 -1.31(-6.76%)
Oct 04, 2002 20.32 20.50 18.78 19.35 10,855,578 -0.97(-4.77%)
Oct 03, 2002 21.19 21.46 20.14 20.32 9,466,722 -0.84(-3.97%)
Oct 02, 2002 22.00 22.19 21.02 21.16 6,790,764 -1.03(-4.65%)
Oct 01, 2002 21.22 22.19 20.70 22.19 7,967,855 +1.04(+4.94%)
Sep 30, 2002 20.97 21.43 20.51 21.14 10,270,719 -0.20(-0.95%)
Sep 27, 2002 22.30 22.47 21.29 21.35 6,197,499 -0.96(-4.29%)
Sep 26, 2002 22.04 22.47 21.76 22.30 6,996,334 +0.81(+3.75%)
Sep 25, 2002 21.35 21.70 20.51 21.50 7,002,676 +0.50(+2.39%)
Sep 24, 2002 21.21 21.80 20.98 20.99 7,865,512 -0.21(-0.99%)
Sep 23, 2002 21.19 21.47 20.62 21.20 6,222,864 -0.35(-1.60%)
Sep 20, 2002 21.75 21.90 21.27 21.55 11,874,878 +0.16(+0.73%)
Sep 19, 2002 21.43 22.11 21.36 21.39 7,012,261 -0.62(-2.80%)
Sep 18, 2002 22.28 22.44 21.40 22.01 11,821,200 -0.54(-2.38%)
Sep 17, 2002 23.90 24.01 22.50 22.55 8,943,505 -1.08(-4.56%)
Sep 16, 2002 22.92 23.71 22.92 23.63 4,640,677 +0.44(+1.90%)
Sep 13, 2002 22.61 23.39 22.61 23.18 5,819,686 +0.24(+1.03%)
Sep 12, 2002 23.25 23.45 22.83 22.95 5,301,187 -0.64(-2.73%)
Sep 11, 2002 24.49 24.51 23.50 23.59 4,332,321 -0.14(-0.60%)
Sep 10, 2002 23.60 23.73 23.23 23.73 7,752,404 +0.09(+0.40%)
Sep 09, 2002 22.80 23.77 22.75 23.64 7,123,157 +0.11(+0.46%)
Sep 06, 2002 23.48 23.78 23.48 23.53 4,545,118 +0.40(+1.73%)
Sep 05, 2002 22.89 23.46 22.80 23.13 5,960,665 -0.26(-1.13%)
Sep 04, 2002 22.68 23.51 22.68 23.39 7,512,326 +0.79(+3.48%)
Sep 03, 2002 24.11 24.14 22.52 22.61 8,138,918 -1.84(-7.54%)
Aug 30, 2002 24.35 25.05 24.24 24.45 4,170,106 +0.02(+0.08%)
Aug 29, 2002 24.07 24.68 23.98 24.43 5,394,240 -0.14(-0.58%)
Aug 28, 2002 24.95 25.04 24.33 24.57 4,524,472 -0.58(-2.29%)
Aug 27, 2002 25.94 26.09 24.92 25.15 5,932,646 -0.65(-2.52%)
Aug 26, 2002 25.38 25.94 25.22 25.80 4,117,902 +0.48(+1.90%)
Aug 23, 2002 25.65 25.75 25.22 25.32 4,212,872 -0.58(-2.23%)
Aug 22, 2002 25.11 26.07 25.06 25.90 5,658,060 +0.79(+3.13%)
Aug 21, 2002 24.83 25.24 24.24 25.11 4,687,130 +0.35(+1.40%)
Aug 20, 2002 25.09 25.35 24.43 24.76 6,216,523 -0.75(-2.95%)
Aug 19, 2002 24.89 25.56 24.75 25.52 5,610,428 +0.56(+2.26%)
Aug 16, 2002 25.23 25.31 24.73 24.95 5,097,239 -0.44(-1.74%)
Aug 15, 2002 24.68 25.44 24.52 25.40 6,664,236 +0.73(+2.97%)
Aug 14, 2002 23.37 24.75 23.19 24.66 7,983,192 +1.04(+4.42%)
Aug 13, 2002 23.87 24.70 23.46 23.62 5,902,120 -0.44(-1.83%)
Aug 12, 2002 23.90 24.36 23.48 24.06 5,638,595 -0.32(-1.31%)
Aug 09, 2002 23.56 24.51 23.26 24.38 8,284,617 +0.61(+2.57%)
Aug 08, 2002 22.45 24.04 22.43 23.77 8,124,909 +1.34(+5.99%)
Aug 07, 2002 22.50 22.57 21.81 22.43 9,140,080 +0.73(+3.34%)
Aug 06, 2002 20.92 22.32 20.91 21.70 9,473,653 +1.11(+5.40%)
Aug 05, 2002 22.39 22.51 20.48 20.59 12,764,849 -1.80(-8.06%)
Aug 02, 2002 23.14 23.14 22.05 22.39 7,179,785 -0.91(-3.90%)
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.