American Express (NY: AXP )

227.69 -0.06 (-0.03%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 23.88 23.90 23.53 23.59 8,132,895 -0.70(-2.89%)
Mar 28, 2003 24.28 24.37 24.08 24.29 6,973,085 -0.15(-0.61%)
Mar 27, 2003 24.71 24.71 24.29 24.44 10,195,171 -0.53(-2.13%)
Mar 26, 2003 24.99 25.12 24.74 24.98 9,455,394 -0.06(-0.23%)
Mar 25, 2003 25.56 25.57 24.81 25.03 13,487,121 -0.77(-3.00%)
Mar 24, 2003 26.20 26.25 25.56 25.81 7,963,727 -1.07(-3.99%)
Mar 21, 2003 26.27 26.96 25.70 26.88 9,465,677 +0.82(+3.16%)
Mar 20, 2003 25.77 26.27 25.39 26.05 6,892,657 +0.28(+1.10%)
Mar 19, 2003 26.16 26.16 25.29 25.77 7,277,335 +0.17(+0.67%)
Mar 18, 2003 25.37 25.63 25.15 25.60 9,519,061 +0.28(+1.12%)
Mar 17, 2003 23.77 25.38 23.62 25.32 10,022,200 +1.55(+6.51%)
Mar 14, 2003 23.70 24.19 23.53 23.77 7,908,230 +0.31(+1.33%)
Mar 13, 2003 22.88 23.56 22.67 23.46 9,578,080 +1.10(+4.92%)
Mar 12, 2003 22.36 22.53 21.94 22.36 10,229,117 -0.07(-0.32%)
Mar 11, 2003 22.63 22.92 22.36 22.43 6,419,521 -0.21(-0.91%)
Mar 10, 2003 23.12 23.35 22.51 22.63 6,084,001 -0.84(-3.60%)
Mar 07, 2003 22.74 23.80 22.70 23.48 8,093,737 +0.37(+1.60%)
Mar 06, 2003 23.35 23.53 23.07 23.11 6,764,900 -0.42(-1.78%)
Mar 05, 2003 23.23 23.56 23.19 23.53 7,841,182 +0.27(+1.16%)
Mar 04, 2003 23.54 23.60 23.26 23.26 5,271,543 -0.28(-1.21%)
Mar 03, 2003 24.00 24.21 23.50 23.54 5,579,736 -0.30(-1.25%)
Feb 28, 2003 23.51 24.08 23.49 23.84 6,758,139 +0.36(+1.51%)
Feb 27, 2003 23.43 23.83 23.17 23.48 5,479,728 +0.25(+1.07%)
Feb 26, 2003 23.48 23.57 23.02 23.24 7,329,452 -0.23(-1.00%)
Feb 25, 2003 23.41 23.61 22.80 23.47 6,751,660 +0.06(+0.24%)
Feb 24, 2003 23.69 23.73 23.34 23.41 5,223,370 -0.48(-1.99%)
Feb 21, 2003 23.89 24.14 23.45 23.89 6,445,579 -0.01(-0.06%)
Feb 20, 2003 24.32 24.39 23.80 23.90 4,653,747 -0.41(-1.69%)
Feb 19, 2003 24.35 24.45 24.03 24.32 6,862,795 -0.04(-0.15%)
Feb 18, 2003 23.85 24.78 23.82 24.35 7,049,852 +0.82(+3.47%)
Feb 14, 2003 23.07 23.61 22.81 23.53 7,461,856 +0.43(+1.84%)
Feb 13, 2003 23.07 23.24 22.66 23.11 5,855,814 +0.04(+0.15%)
Feb 12, 2003 23.56 23.56 22.95 23.07 5,048,567 -0.48(-2.02%)
Feb 11, 2003 24.03 24.23 23.37 23.55 6,064,845 -0.28(-1.19%)
Feb 10, 2003 23.82 23.96 23.31 23.83 6,336,556 -0.12(-0.50%)
Feb 07, 2003 23.97 24.49 23.72 23.95 5,899,057 -0.01(-0.06%)
Feb 06, 2003 24.35 24.46 23.54 23.97 8,459,682 -0.63(-2.57%)
Feb 05, 2003 24.98 25.27 24.42 24.60 6,137,527 -0.04(-0.14%)
Feb 04, 2003 25.03 25.03 24.51 24.64 6,036,251 -0.71(-2.80%)
Feb 03, 2003 25.31 25.66 25.17 25.34 5,081,105 +0.12(+0.48%)
Jan 31, 2003 24.46 25.49 24.46 25.22 7,815,546 +0.57(+2.33%)
Jan 30, 2003 24.96 25.27 24.55 24.65 6,549,390 -0.31(-1.25%)
Jan 29, 2003 24.87 25.25 24.28 24.96 7,173,946 +0.10(+0.40%)
Jan 28, 2003 24.27 25.10 24.15 24.86 10,511,252 +1.14(+4.79%)
Jan 27, 2003 23.62 24.32 23.11 23.73 12,898,483 -0.20(-0.83%)
Jan 24, 2003 25.05 25.05 23.60 23.93 9,140,158 -1.11(-4.45%)
Jan 23, 2003 25.12 25.24 24.15 25.04 10,289,545 +0.13(+0.54%)
Jan 22, 2003 25.39 25.53 24.81 24.90 6,634,467 -0.62(-2.42%)
Jan 21, 2003 26.46 26.48 25.37 25.52 5,350,986 -0.70(-2.65%)
Jan 17, 2003 26.27 26.69 26.05 26.22 4,130,889 -0.31(-1.18%)
Jan 16, 2003 26.84 26.97 26.37 26.53 4,173,569 -0.21(-0.80%)
Jan 15, 2003 27.20 27.25 26.57 26.74 4,098,774 -0.54(-1.98%)
Jan 14, 2003 27.23 27.65 26.96 27.28 4,973,491 -0.08(-0.29%)
Jan 13, 2003 27.52 27.65 27.11 27.36 4,629,520 +0.26(+0.94%)
Jan 10, 2003 26.55 27.39 26.45 27.11 5,962,724 +0.06(+0.24%)
Jan 09, 2003 26.59 27.35 26.59 27.04 7,730,610 +0.56(+2.12%)
Jan 08, 2003 26.69 27.11 26.31 26.48 5,457,895 -0.20(-0.75%)
Jan 07, 2003 26.87 27.12 26.50 26.68 4,454,436 -0.36(-1.34%)
Jan 06, 2003 26.07 27.18 26.02 27.04 6,108,933 +0.92(+3.51%)
Jan 03, 2003 26.05 26.36 25.93 26.13 3,605,073 +0.09(+0.35%)
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.