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 (%)
Oct 31, 2006 44.40 44.79 44.52 44.79 7,251,912 +0.39(+0.87%)
Oct 30, 2006 44.38 44.53 44.34 44.40 5,043,759 +0.03(+0.07%)
Oct 27, 2006 44.75 44.78 44.23 44.37 6,804,395 -0.43(-0.95%)
Oct 26, 2006 44.05 44.92 44.04 44.79 7,465,666 +0.74(+1.69%)
Oct 25, 2006 43.93 44.23 43.93 44.05 9,123,427 +0.12(+0.28%)
Oct 24, 2006 43.89 44.24 43.79 43.93 11,321,512 +0.04(+0.09%)
Oct 23, 2006 44.75 45.20 43.60 43.89 25,025,822 -1.08(-2.39%)
Oct 20, 2006 45.09 45.12 44.69 44.96 6,111,112 +0.05(+0.12%)
Oct 19, 2006 44.88 45.02 44.61 44.91 6,207,147 +0.03(+0.07%)
Oct 18, 2006 45.10 45.27 44.70 44.88 8,739,934 -0.13(-0.29%)
Oct 17, 2006 44.65 45.06 44.52 45.01 7,209,703 +0.36(+0.80%)
Oct 16, 2006 44.92 44.93 44.65 44.65 5,290,428 -0.29(-0.65%)
Oct 13, 2006 44.86 44.95 44.65 44.95 8,884,760 +0.10(+0.22%)
Oct 12, 2006 44.59 44.90 44.48 44.85 8,137,006 +0.34(+0.77%)
Oct 11, 2006 44.62 44.72 44.23 44.51 9,486,784 -0.16(-0.36%)
Oct 10, 2006 44.00 44.67 43.96 44.67 15,538,779 +0.88(+2.02%)
Oct 09, 2006 43.73 43.90 43.49 43.79 5,310,694 -0.05(-0.12%)
Oct 06, 2006 43.58 43.85 43.53 43.84 5,327,861 -0.05(-0.11%)
Oct 05, 2006 43.60 43.89 43.48 43.89 4,049,722 +0.07(+0.16%)
Oct 04, 2006 43.38 43.86 43.12 43.82 6,781,935 +0.44(+1.02%)
Oct 03, 2006 42.76 43.38 42.76 43.38 7,359,434 +0.63(+1.47%)
Oct 02, 2006 43.45 43.45 42.61 42.75 6,594,642 -0.70(-1.60%)
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%)
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.