American Express (NY: AXP )

268.93 +6.75 (+2.57%)
Streaming Delayed Price Updated: 3:05 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 66.29 66.29 66.29 0 +0.14(+0.22%)
Dec 29, 2016 66.46 66.83 65.77 66.15 2,876,187 -0.40(-0.60%)
Dec 28, 2016 67.14 67.45 66.35 66.55 2,813,195 -0.55(-0.81%)
Dec 27, 2016 67.20 67.21 66.92 67.09 2,290,347 +0.01(+0.01%)
Dec 23, 2016 67.08 67.08 67.08 0 +0.35(+0.52%)
Dec 22, 2016 67.11 67.44 66.66 66.74 3,201,734 -0.66(-0.98%)
Dec 21, 2016 67.21 67.62 66.83 67.40 3,625,881 +0.23(+0.35%)
Dec 20, 2016 67.11 67.56 66.69 67.17 3,626,344 +0.46(+0.68%)
Dec 19, 2016 66.83 67.23 66.34 66.71 3,438,289 -0.40(-0.60%)
Dec 16, 2016 67.37 67.45 66.74 67.11 9,164,554 +0.05(+0.08%)
Dec 15, 2016 66.70 67.77 66.52 67.06 4,539,016 +0.78(+1.17%)
Dec 14, 2016 65.80 67.76 65.54 66.28 6,052,008 +0.21(+0.31%)
Dec 13, 2016 65.92 66.42 65.42 66.07 3,161,608 +0.23(+0.35%)
Dec 12, 2016 66.84 66.84 65.46 65.84 4,064,839 -1.06(-1.59%)
Dec 09, 2016 66.97 67.03 66.48 66.91 2,868,604 -0.13(-0.19%)
Dec 08, 2016 66.93 67.29 66.21 67.03 3,817,250 +0.55(+0.83%)
Dec 07, 2016 64.85 66.86 64.63 66.48 6,483,289 +1.77(+2.74%)
Dec 06, 2016 64.85 65.09 64.50 64.70 4,288,317 +0.25(+0.39%)
Dec 05, 2016 64.72 65.00 64.42 64.45 4,379,496 +0.15(+0.24%)
Dec 02, 2016 64.89 65.02 63.92 64.30 3,306,898 -0.60(-0.92%)
Dec 01, 2016 64.83 65.12 64.23 64.90 4,802,904 +0.44(+0.68%)
Nov 30, 2016 64.43 64.72 64.23 64.46 5,371,981 +0.49(+0.77%)
Nov 29, 2016 64.61 64.66 63.88 63.97 4,263,208 -0.57(-0.89%)
Nov 28, 2016 64.90 65.12 64.40 64.54 4,941,326 -0.65(-1.00%)
Nov 25, 2016 65.30 65.48 64.84 65.20 2,123,833 -0.02(-0.03%)
Nov 23, 2016 65.21 65.21 65.21 0 +1.04(+1.62%)
Nov 22, 2016 64.27 64.32 63.42 64.18 4,566,508 +0.16(+0.25%)
Nov 21, 2016 63.81 64.13 63.50 64.02 3,755,805 +0.48(+0.76%)
Nov 18, 2016 64.01 64.07 63.33 63.53 6,068,944 -0.70(-1.09%)
Nov 17, 2016 63.85 64.43 63.82 64.23 4,235,871 +0.09(+0.14%)
Nov 16, 2016 64.38 64.78 63.78 64.14 5,020,733 -0.71(-1.09%)
Nov 15, 2016 64.54 64.86 63.75 64.85 4,951,940 +0.04(+0.07%)
Nov 14, 2016 63.35 65.03 63.20 64.80 9,032,220 +1.72(+2.72%)
Nov 11, 2016 62.61 63.17 62.32 63.08 5,203,413 +0.35(+0.56%)
Nov 10, 2016 61.96 63.00 61.79 62.74 10,525,805 +1.23(+1.99%)
Nov 09, 2016 60.10 61.74 60.01 61.51 10,414,526 +1.49(+2.49%)
Nov 08, 2016 59.77 60.19 59.34 60.02 4,420,973 +0.06(+0.10%)
Nov 07, 2016 59.82 60.25 59.64 59.95 4,454,910 +1.33(+2.27%)
Nov 04, 2016 58.61 59.13 58.19 58.62 3,833,059 +0.16(+0.28%)
Nov 03, 2016 58.64 58.84 58.20 58.46 4,242,722 -0.11(-0.18%)
Nov 02, 2016 58.84 59.08 58.29 58.57 4,088,970 -0.72(-1.21%)
Nov 01, 2016 59.75 59.78 58.82 59.28 4,203,713 -0.15(-0.26%)
Oct 31, 2016 59.78 59.80 59.34 59.43 3,613,448 -0.03(-0.05%)
Oct 28, 2016 60.09 60.15 59.33 59.46 5,581,563 -0.43(-0.72%)
Oct 27, 2016 59.95 60.15 59.44 59.89 5,309,775 +0.12(+0.19%)
Oct 26, 2016 59.51 60.02 59.18 59.77 4,047,539 +0.05(+0.09%)
Oct 25, 2016 59.89 60.29 59.60 59.72 4,338,588 -0.31(-0.52%)
Oct 24, 2016 60.57 60.79 60.02 60.03 5,782,220 -0.24(-0.40%)
Oct 21, 2016 59.46 60.48 59.42 60.27 9,567,545 +0.52(+0.87%)
Oct 20, 2016 58.47 60.65 57.94 59.76 28,905,822 +4.95(+9.03%)
Oct 19, 2016 54.06 55.19 53.93 54.81 8,774,920 +1.05(+1.95%)
Oct 18, 2016 54.15 54.20 53.58 53.76 3,818,207 +0.16(+0.30%)
Oct 17, 2016 53.93 54.06 53.49 53.60 4,362,718 -0.22(-0.42%)
Oct 14, 2016 54.59 54.76 53.78 53.82 5,547,319 -0.23(-0.43%)
Oct 13, 2016 53.90 54.19 53.24 54.06 4,716,575 -0.25(-0.46%)
Oct 12, 2016 54.42 54.63 54.21 54.31 3,680,931 -0.15(-0.28%)
Oct 11, 2016 55.06 55.21 54.18 54.46 4,388,070 -0.93(-1.68%)
Oct 10, 2016 55.61 55.92 55.36 55.39 2,819,484 +0.13(+0.23%)
Oct 07, 2016 55.58 55.72 55.01 55.26 4,713,101 -0.16(-0.29%)
Oct 06, 2016 56.87 56.98 55.26 55.43 8,913,424 -2.17(-3.76%)
Oct 05, 2016 57.06 57.74 56.99 57.59 3,738,200 +0.69(+1.21%)
Oct 04, 2016 56.84 57.32 56.72 56.90 4,166,229 +0.09(+0.16%)
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.