American Express (NY: AXP )

262.18 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 13.99 14.60 13.95 14.44 12,361,431 +0.43(+3.06%)
Dec 30, 2008 13.88 14.12 13.78 14.02 15,124,688 +0.23(+1.69%)
Dec 29, 2008 13.98 14.09 13.63 13.78 10,317,497 -0.16(-1.17%)
Dec 26, 2008 14.08 14.13 13.72 13.95 5,907,168 -0.05(-0.33%)
Dec 24, 2008 14.02 14.13 13.95 13.99 5,386,124 +0.01(+0.06%)
Dec 23, 2008 14.55 14.67 13.89 13.98 13,171,243 -0.36(-2.50%)
Dec 22, 2008 15.05 15.18 14.13 14.34 13,813,618 -0.79(-5.20%)
Dec 19, 2008 14.90 15.47 14.48 15.13 25,672,610 +0.41(+2.80%)
Dec 18, 2008 15.57 15.72 14.41 14.72 22,486,126 -0.71(-4.59%)
Dec 17, 2008 15.11 15.91 14.95 15.43 16,906,956 -0.19(-1.25%)
Dec 16, 2008 15.29 15.73 14.79 15.62 28,530,418 +0.56(+3.72%)
Dec 15, 2008 15.88 16.10 14.84 15.06 19,077,822 -0.78(-4.92%)
Dec 12, 2008 15.08 16.07 14.27 15.84 0 +0.16(+1.04%)
Dec 11, 2008 16.36 16.69 15.53 15.67 20,931,080 -1.11(-6.63%)
Dec 10, 2008 17.34 17.56 15.93 16.79 23,462,856 -1.35(-7.43%)
Dec 09, 2008 18.72 18.99 17.97 18.14 18,828,084 -0.90(-4.71%)
Dec 08, 2008 17.57 19.36 17.42 19.03 26,190,890 +2.07(+12.21%)
Dec 05, 2008 15.99 17.33 15.71 16.96 21,976,014 +0.73(+4.51%)
Dec 04, 2008 16.55 17.46 16.00 16.23 19,558,016 -0.80(-4.71%)
Dec 03, 2008 15.97 17.28 15.54 17.03 18,417,302 +0.86(+5.35%)
Dec 02, 2008 15.69 16.26 15.14 16.17 20,607,496 +0.87(+5.70%)
Dec 01, 2008 17.43 17.69 15.08 15.29 25,486,296 -2.86(-15.74%)
Nov 28, 2008 17.30 18.19 16.97 18.15 9,191,055 +0.79(+4.53%)
Nov 26, 2008 16.28 17.54 16.08 17.36 15,912,254 +0.72(+4.35%)
Nov 25, 2008 16.91 17.48 15.81 16.64 31,329,294 +0.15(+0.90%)
Nov 24, 2008 14.94 16.99 14.39 16.49 31,939,584 +1.94(+13.32%)
Nov 21, 2008 14.34 14.82 12.89 14.55 41,754,140 +1.14(+8.47%)
Nov 20, 2008 14.40 14.90 13.18 13.42 32,625,344 -1.18(-8.06%)
Nov 19, 2008 14.76 15.29 14.41 14.59 29,634,414 -0.50(-3.30%)
Nov 18, 2008 14.76 15.71 14.40 15.09 26,973,914 +0.01(+0.05%)
Nov 17, 2008 15.16 15.99 14.94 15.08 21,062,228 -0.48(-3.10%)
Nov 14, 2008 15.57 16.74 15.31 15.57 0 -0.62(-3.80%)
Nov 13, 2008 15.46 16.85 12.89 16.18 61,285,984 +0.57(+3.64%)
Nov 12, 2008 16.32 16.55 15.38 15.61 45,947,200 -1.83(-10.49%)
Nov 11, 2008 18.15 18.30 17.13 17.44 25,648,648 -1.23(-6.59%)
Nov 10, 2008 20.18 20.28 18.30 18.67 15,330,572 -1.04(-5.25%)
Nov 07, 2008 19.58 19.92 18.92 19.71 17,325,930 +0.30(+1.57%)
Nov 06, 2008 21.41 21.66 19.12 19.40 28,160,608 -2.27(-10.46%)
Nov 05, 2008 22.58 23.23 21.48 21.67 16,554,089 -1.55(-6.67%)
Nov 04, 2008 22.78 23.56 22.28 23.22 20,049,684 +1.17(+5.30%)
Nov 03, 2008 21.27 22.32 21.15 22.05 16,070,550 +0.64(+2.98%)
Oct 31, 2008 20.04 21.75 19.93 21.41 0 +1.12(+5.53%)
Oct 30, 2008 19.91 20.85 19.86 20.29 20,369,052 +0.66(+3.37%)
Oct 29, 2008 19.69 20.81 19.27 19.63 22,765,468 -0.20(-1.02%)
Oct 28, 2008 18.89 20.00 17.40 19.83 21,990,342 +1.86(+10.36%)
Oct 27, 2008 18.53 19.30 17.89 17.97 13,508,773 -0.76(-4.03%)
Oct 24, 2008 17.58 19.26 17.19 18.73 23,548,740 -0.37(-1.96%)
Oct 23, 2008 19.59 19.62 17.86 19.10 21,382,438 -0.38(-1.96%)
Oct 22, 2008 19.58 20.38 18.86 19.48 25,840,672 -1.07(-5.19%)
Oct 21, 2008 19.68 21.09 18.49 20.55 38,831,472 +1.59(+8.38%)
Oct 20, 2008 18.65 19.01 17.81 18.96 23,469,802 +0.79(+4.37%)
Oct 17, 2008 17.85 19.81 17.61 18.17 0 -0.24(-1.31%)
Oct 16, 2008 19.35 19.37 17.14 18.41 30,140,266 -0.60(-3.15%)
Oct 15, 2008 21.10 21.29 18.70 19.01 24,371,646 -2.94(-13.41%)
Oct 14, 2008 22.62 24.64 20.79 21.95 30,499,894 +0.69(+3.26%)
Oct 13, 2008 19.26 21.98 18.45 21.26 29,291,504 +3.23(+17.93%)
Oct 10, 2008 17.50 19.47 15.96 18.03 58,615,968 -0.66(-3.54%)
Oct 09, 2008 21.76 22.22 18.17 18.69 37,406,804 -2.43(-11.50%)
Oct 08, 2008 21.02 23.63 21.02 21.12 25,470,966 -0.88(-4.00%)
Oct 07, 2008 23.93 25.31 21.72 22.00 26,925,112 -1.42(-6.05%)
Oct 06, 2008 23.23 24.40 21.30 23.41 31,553,402 -0.62(-2.59%)
Oct 03, 2008 25.97 26.09 23.75 24.04 0 -0.99(-3.95%)
Oct 02, 2008 27.49 27.49 24.92 25.03 19,814,092 -2.49(-9.06%)
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.