American Express (NY: AXP )

227.18 -0.57 (-0.25%)
Streaming Delayed Price Updated: 11:53 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2001 30.35 30.41 29.58 29.90 5,724,395 -0.11(-0.35%)
May 30, 2001 30.14 30.67 29.92 30.01 5,740,735 -0.10(-0.33%)
May 29, 2001 30.94 30.94 30.07 30.11 8,496,023 -0.65(-2.12%)
May 25, 2001 31.66 31.66 30.67 30.76 5,108,009 -0.90(-2.85%)
May 24, 2001 31.90 32.00 30.95 31.66 5,160,266 -0.07(-0.22%)
May 23, 2001 32.48 32.48 31.61 31.73 6,295,708 -0.96(-2.93%)
May 22, 2001 32.34 33.05 32.05 32.69 8,282,766 +0.75(+2.36%)
May 21, 2001 30.95 32.12 30.75 31.94 6,362,474 +0.92(+2.95%)
May 18, 2001 31.50 31.59 30.54 31.02 5,570,439 -0.47(-1.49%)
May 17, 2001 31.45 31.76 30.92 31.49 7,175,496 +0.04(+0.14%)
May 16, 2001 29.64 31.65 29.29 31.45 8,383,197 +1.75(+5.88%)
May 15, 2001 30.11 30.26 29.45 29.70 6,286,975 -0.40(-1.34%)
May 14, 2001 29.78 30.23 29.77 30.11 3,258,989 +0.10(+0.33%)
May 11, 2001 30.17 30.47 29.71 30.01 5,066,597 -0.40(-1.33%)
May 10, 2001 30.31 30.66 30.21 30.41 7,311,563 +0.88(+2.98%)
May 09, 2001 28.88 29.80 28.87 29.53 6,776,732 +0.21(+0.73%)
May 08, 2001 29.32 30.00 28.75 29.32 12,318,578 -1.31(-4.27%)
May 07, 2001 30.82 30.99 30.51 30.63 4,139,763 -0.50(-1.62%)
May 04, 2001 30.50 31.40 29.64 31.13 7,094,363 +0.99(+3.27%)
May 03, 2001 30.24 30.35 29.75 30.14 7,323,536 -0.55(-1.80%)
May 02, 2001 30.35 31.13 30.14 30.70 8,990,428 +0.70(+2.34%)
May 01, 2001 29.95 30.54 29.82 30.00 8,059,087 -0.07(-0.24%)
Apr 30, 2001 31.17 31.27 30.07 30.07 7,340,579 -0.99(-3.18%)
Apr 27, 2001 30.21 31.17 30.21 31.05 7,500,874 +1.31(+4.39%)
Apr 26, 2001 29.46 30.34 29.46 29.75 7,435,939 +0.57(+1.95%)
Apr 25, 2001 28.75 29.39 28.45 29.18 8,102,893 +0.25(+0.86%)
Apr 24, 2001 29.29 29.45 28.68 28.93 7,204,371 +0.17(+0.59%)
Apr 23, 2001 29.29 29.36 28.33 28.76 8,362,068 -0.70(-2.39%)
Apr 20, 2001 30.32 30.32 29.39 29.46 7,114,082 -1.04(-3.40%)
Apr 19, 2001 30.16 31.09 29.97 30.50 8,765,762 +0.27(+0.89%)
Apr 18, 2001 27.79 31.95 27.79 30.23 13,160,757 +2.56(+9.24%)
Apr 17, 2001 27.07 27.87 26.84 27.67 4,826,296 +0.32(+1.17%)
Apr 16, 2001 27.37 27.87 26.92 27.35 5,493,955 -0.47(-1.68%)
Apr 12, 2001 26.96 28.04 26.91 27.82 6,683,626 +0.53(+1.92%)
Apr 11, 2001 27.90 28.39 26.98 27.30 7,672,155 +0.20(+0.73%)
Apr 10, 2001 26.91 27.25 26.48 27.10 10,415,188 +0.74(+2.80%)
Apr 09, 2001 26.25 26.75 25.95 26.36 6,419,802 +0.30(+1.14%)
Apr 06, 2001 26.09 26.95 25.84 26.06 9,647,100 -1.14(-4.18%)
Apr 05, 2001 26.59 27.22 26.27 27.20 10,772,822 +1.50(+5.83%)
Apr 04, 2001 26.90 27.16 25.53 25.70 11,013,546 -1.27(-4.71%)
Apr 03, 2001 27.73 27.97 26.72 26.97 8,828,725 -1.22(-4.33%)
Apr 02, 2001 26.94 28.75 26.94 28.19 16,393,829 -1.13(-3.85%)
Mar 30, 2001 29.64 29.87 27.97 29.32 19,035,868 +1.66(+6.01%)
Mar 29, 2001 27.26 28.09 27.26 27.66 7,845,126 -0.04(-0.13%)
Mar 28, 2001 27.90 28.31 27.30 27.69 8,905,914 -0.45(-1.61%)
Mar 27, 2001 26.98 28.40 26.41 28.15 12,999,759 +1.33(+4.95%)
Mar 26, 2001 26.62 27.45 26.46 26.82 12,758,895 +0.70(+2.66%)
Mar 23, 2001 24.95 26.16 24.81 26.13 14,465,790 +1.49(+6.05%)
Mar 22, 2001 24.95 25.83 24.14 24.64 29,368,938 -0.21(-0.83%)
Mar 21, 2001 26.27 26.27 24.49 24.84 19,999,044 -1.62(-6.12%)
Mar 20, 2001 27.90 27.92 26.27 26.46 12,092,081 -1.06(-3.84%)
Mar 19, 2001 27.87 27.87 27.03 27.52 8,830,697 +0.41(+1.52%)
Mar 16, 2001 28.26 28.67 27.05 27.11 14,806,521 -1.15(-4.07%)
Mar 15, 2001 28.47 28.75 27.79 28.26 15,179,226 +0.94(+3.43%)
Mar 14, 2001 27.87 28.71 26.98 27.32 14,541,711 -2.24(-7.57%)
Mar 13, 2001 29.11 29.60 28.61 29.55 8,117,401 +0.87(+3.04%)
Mar 12, 2001 29.85 29.87 28.35 28.68 10,021,073 -1.65(-5.45%)
Mar 09, 2001 31.37 31.37 30.03 30.34 6,856,738 -1.21(-3.83%)
Mar 08, 2001 31.81 32.07 31.10 31.54 5,008,423 +0.16(+0.52%)
Mar 07, 2001 30.60 31.38 30.53 31.38 5,833,841 +0.86(+2.81%)
Mar 06, 2001 31.11 31.52 30.21 30.52 7,189,863 -0.21(-0.69%)
Mar 05, 2001 31.24 31.34 30.18 30.73 4,638,112 -0.33(-1.05%)
Mar 02, 2001 30.35 31.59 30.09 31.06 8,324,037 +0.53(+1.74%)
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.