American Express (NY: AXP )

268.75 +6.57 (+2.51%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 41.63 41.83 41.14 41.55 8,301,846 -0.42(-1.01%)
Jul 28, 2011 42.02 42.58 41.89 41.98 4,862,180 +0.06(+0.14%)
Jul 27, 2011 42.55 42.57 41.86 41.92 6,989,721 -0.91(-2.11%)
Jul 26, 2011 42.94 43.09 42.48 42.82 4,710,260 -0.20(-0.46%)
Jul 25, 2011 42.90 43.43 42.71 43.02 4,492,165 -0.36(-0.82%)
Jul 22, 2011 44.00 44.04 43.21 43.38 7,305,193 -0.28(-0.65%)
Jul 21, 2011 43.37 44.24 43.11 43.66 12,999,486 +0.41(+0.94%)
Jul 20, 2011 43.32 43.76 42.86 43.26 8,555,566 +0.23(+0.54%)
Jul 19, 2011 42.97 43.70 42.51 43.02 9,793,894 +0.40(+0.94%)
Jul 18, 2011 42.77 42.91 41.97 42.62 6,140,662 -0.40(-0.93%)
Jul 15, 2011 42.85 43.25 42.37 43.02 7,708,371 +0.36(+0.84%)
Jul 14, 2011 43.38 43.53 42.60 42.67 7,992,298 -0.47(-1.10%)
Jul 13, 2011 43.65 44.09 43.08 43.14 8,013,472 -0.37(-0.86%)
Jul 12, 2011 43.94 44.31 43.50 43.51 8,316,000 +0.11(+0.25%)
Jul 11, 2011 43.60 43.90 43.27 43.41 6,433,410 -0.66(-1.51%)
Jul 08, 2011 43.97 44.09 43.65 44.07 6,295,763 -0.43(-0.97%)
Jul 07, 2011 43.83 44.68 43.80 44.50 7,167,147 +0.69(+1.57%)
Jul 06, 2011 43.36 43.90 43.03 43.81 7,126,675 +0.36(+0.82%)
Jul 05, 2011 43.41 43.70 43.37 43.45 6,511,085 -0.01(-0.02%)
Jul 01, 2011 42.92 43.60 42.82 43.46 7,645,115 +0.53(+1.24%)
Jun 30, 2011 42.33 43.03 41.66 42.93 9,126,897 +0.65(+1.53%)
Jun 29, 2011 41.39 42.38 40.94 42.28 11,867,549 +1.06(+2.58%)
Jun 28, 2011 41.10 41.36 40.88 41.22 6,613,601 +0.23(+0.57%)
Jun 27, 2011 40.12 41.19 40.02 40.99 6,799,421 +0.99(+2.48%)
Jun 24, 2011 40.79 40.84 39.96 40.00 12,319,661 -0.72(-1.77%)
Jun 23, 2011 40.83 40.93 40.13 40.72 8,846,600 -0.53(-1.28%)
Jun 22, 2011 41.00 41.49 40.63 41.25 8,515,965 +0.25(+0.61%)
Jun 21, 2011 40.56 41.11 40.30 41.00 6,494,231 +0.55(+1.37%)
Jun 20, 2011 40.39 40.54 40.30 40.44 5,976,067 +0.31(+0.78%)
Jun 17, 2011 40.28 40.34 39.78 40.13 10,090,232 +0.07(+0.19%)
Jun 16, 2011 39.09 40.15 38.82 40.05 10,900,880 +0.94(+2.39%)
Jun 15, 2011 39.67 39.67 38.85 39.12 10,071,504 -0.72(-1.81%)
Jun 14, 2011 40.16 40.66 39.75 39.84 7,590,169 -0.07(-0.19%)
Jun 13, 2011 39.68 39.97 39.40 39.91 6,917,855 +0.41(+1.05%)
Jun 10, 2011 39.88 39.96 39.16 39.50 8,235,514 -0.49(-1.22%)
Jun 09, 2011 39.73 40.55 39.64 39.99 8,451,033 +0.19(+0.48%)
Jun 08, 2011 40.40 40.79 39.66 39.80 9,498,566 -0.65(-1.62%)
Jun 07, 2011 40.53 40.86 40.28 40.45 6,656,938 +0.09(+0.23%)
Jun 06, 2011 40.65 40.82 40.07 40.36 8,039,390 -0.41(-1.01%)
Jun 03, 2011 40.92 41.24 40.58 40.77 6,613,756 -1.06(-2.53%)
May 24, 2011 42.32 42.51 41.77 41.83 9,732,311 -0.46(-1.10%)
May 23, 2011 41.98 42.41 41.73 42.30 7,827,402 -0.06(-0.14%)
May 20, 2011 42.82 43.00 42.24 42.35 8,948,706 -0.52(-1.22%)
May 19, 2011 42.35 42.97 42.28 42.88 8,369,268 +0.63(+1.49%)
May 18, 2011 42.02 42.28 41.83 42.25 8,739,017 +0.25(+0.59%)
May 17, 2011 41.32 42.03 41.16 42.00 9,298,320 +0.57(+1.38%)
May 16, 2011 40.89 41.87 40.68 41.43 8,762,918 +0.48(+1.17%)
May 13, 2011 41.18 41.36 40.79 40.95 9,908,195 -0.04(-0.10%)
May 12, 2011 41.20 41.20 40.72 40.99 9,502,546 -0.24(-0.58%)
May 11, 2011 41.49 41.54 41.16 41.23 7,868,445 -0.28(-0.68%)
May 10, 2011 41.72 41.75 41.32 41.51 7,881,554 -0.02(-0.04%)
May 09, 2011 41.42 41.72 41.31 41.53 7,609,196 -0.01(-0.02%)
May 06, 2011 41.29 41.76 41.22 41.54 10,478,148 +0.56(+1.37%)
May 05, 2011 40.98 41.34 40.74 40.97 11,240,006 -0.15(-0.36%)
May 04, 2011 41.33 41.37 40.87 41.12 9,988,539 -0.17(-0.40%)
May 03, 2011 41.09 41.44 41.04 41.29 10,637,496 +0.21(+0.50%)
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.