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 (%)
Dec 31, 2010 34.89 35.27 34.80 35.23 4,220,536 +0.34(+0.96%)
Dec 30, 2010 35.10 35.15 34.83 34.89 5,329,714 -0.29(-0.82%)
Dec 29, 2010 35.13 35.28 34.98 35.18 3,963,861 +0.06(+0.16%)
Dec 28, 2010 35.29 35.38 34.92 35.12 4,899,077 -0.21(-0.60%)
Dec 27, 2010 35.06 35.50 34.97 35.33 5,464,466 +0.23(+0.65%)
Dec 23, 2010 35.32 35.58 34.94 35.10 5,887,430 -0.03(-0.09%)
Dec 22, 2010 35.51 35.61 34.98 35.14 9,404,920 -0.34(-0.97%)
Dec 21, 2010 35.27 35.62 35.13 35.48 12,555,827 +0.60(+1.72%)
Dec 20, 2010 35.77 36.82 33.86 34.88 38,492,576 -1.24(-3.43%)
Dec 17, 2010 36.52 36.80 36.00 36.12 21,079,580 -0.46(-1.26%)
Dec 16, 2010 37.82 38.09 36.56 36.58 18,749,276 -1.27(-3.36%)
Dec 15, 2010 37.83 38.39 37.59 37.85 8,959,027 -0.07(-0.17%)
Dec 14, 2010 37.99 38.39 37.82 37.92 7,033,293 -0.14(-0.37%)
Dec 13, 2010 38.14 38.39 37.87 38.06 10,119,919 +0.09(+0.24%)
Dec 10, 2010 37.56 38.04 37.55 37.97 10,011,032 +0.37(+0.98%)
Dec 09, 2010 37.58 37.67 37.17 37.60 8,557,417 +0.15(+0.39%)
Dec 08, 2010 36.85 37.47 36.77 37.45 10,441,152 +0.70(+1.90%)
Dec 07, 2010 37.31 37.46 36.72 36.75 11,813,918 -0.18(-0.49%)
Dec 06, 2010 36.65 36.98 36.56 36.93 8,040,037 +0.10(+0.27%)
Dec 03, 2010 36.65 36.93 36.46 36.84 11,130,909 -0.08(-0.22%)
Dec 02, 2010 36.45 36.99 36.32 36.92 13,333,388 +0.56(+1.53%)
Dec 01, 2010 35.98 36.51 35.86 36.36 18,533,616 +0.89(+2.50%)
Nov 30, 2010 35.09 35.62 34.98 35.47 11,446,764 -0.09(-0.25%)
Nov 29, 2010 34.54 35.65 34.37 35.56 12,647,845 +0.87(+2.51%)
Nov 26, 2010 34.88 34.99 34.69 34.69 3,655,093 -0.60(-1.70%)
Nov 24, 2010 34.89 35.29 35.29 35.29 8,275,130 +0.80(+2.33%)
Nov 23, 2010 34.20 34.63 34.14 34.49 12,679,641 -0.16(-0.47%)
Nov 22, 2010 34.86 35.09 34.36 34.65 9,235,330 -0.44(-1.24%)
Nov 19, 2010 34.60 35.13 34.45 35.09 9,114,680 +0.41(+1.18%)
Nov 18, 2010 34.38 34.90 33.99 34.68 9,834,142 +0.69(+2.03%)
Nov 17, 2010 34.39 34.55 33.99 33.99 11,741,463 -0.43(-1.24%)
Nov 16, 2010 34.72 35.00 34.05 34.41 13,941,522 -0.81(-2.31%)
Nov 15, 2010 35.25 35.60 35.00 35.23 7,434,225 +0.18(+0.52%)
Nov 12, 2010 35.23 35.55 34.79 35.05 8,622,933 -0.53(-1.50%)
Nov 11, 2010 35.56 35.74 35.30 35.58 7,127,039 -0.17(-0.48%)
Nov 10, 2010 35.73 35.83 35.33 35.75 11,888,117 +0.16(+0.46%)
Nov 09, 2010 36.10 36.15 35.45 35.59 11,378,446 -0.42(-1.16%)
Nov 08, 2010 35.85 36.11 35.59 36.01 9,340,385 -0.16(-0.45%)
Nov 05, 2010 35.79 36.33 35.79 36.17 15,914,479 +0.28(+0.78%)
Nov 04, 2010 34.99 36.05 34.68 35.89 16,045,159 +1.36(+3.95%)
Nov 03, 2010 34.79 34.92 34.02 34.53 14,335,792 -0.26(-0.75%)
Nov 02, 2010 34.43 34.96 34.34 34.79 11,157,326 +0.68(+2.00%)
Nov 01, 2010 34.05 34.45 33.94 34.11 10,303,364 +0.08(+0.24%)
Oct 29, 2010 33.72 34.04 33.58 34.03 11,694,438 +0.20(+0.58%)
Oct 28, 2010 33.58 34.13 33.54 33.83 17,972,474 +0.44(+1.33%)
Oct 27, 2010 32.58 33.48 32.52 33.39 19,027,476 +1.13(+3.51%)
Oct 25, 2010 32.08 32.57 31.91 32.26 16,533,961 +0.22(+0.69%)
Oct 22, 2010 33.16 33.23 31.98 32.03 21,112,506 -1.02(-3.08%)
Oct 21, 2010 32.63 33.12 32.52 33.05 15,252,384 +0.44(+1.36%)
Oct 20, 2010 32.42 32.78 32.30 32.61 11,251,118 +0.35(+1.07%)
Oct 19, 2010 32.33 33.13 32.13 32.26 22,051,800 -0.20(-0.61%)
Oct 18, 2010 32.02 32.49 31.80 32.46 12,213,248 +0.38(+1.18%)
Oct 15, 2010 32.62 32.67 32.03 32.08 18,135,104 -0.29(-0.89%)
Oct 14, 2010 32.11 32.51 32.02 32.37 17,839,382 +0.15(+0.46%)
Oct 13, 2010 31.94 32.72 31.80 32.22 23,760,846 +0.59(+1.87%)
Oct 12, 2010 31.14 31.81 31.11 31.63 24,353,908 +0.49(+1.58%)
Oct 11, 2010 31.33 31.56 31.11 31.14 13,296,799 -0.04(-0.13%)
Oct 08, 2010 31.18 31.33 30.85 31.18 16,253,256 +0.14(+0.45%)
Oct 07, 2010 31.34 31.34 31.00 31.04 8,577 -0.16(-0.53%)
Oct 06, 2010 31.57 31.75 31.12 31.20 25,649,134 -0.07(-0.21%)
Oct 05, 2010 32.10 32.13 30.49 31.27 417,388 -0.63(-1.97%)
Oct 04, 2010 33.97 34.14 31.60 31.90 47,099,592 -2.23(-6.53%)
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.