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 (%)
Sep 30, 2016 56.79 57.31 56.65 57.02 4,805,382 +0.60(+1.06%)
Sep 29, 2016 57.17 57.70 56.06 56.42 4,615,748 -0.76(-1.32%)
Sep 28, 2016 57.22 57.43 56.74 57.18 4,007,096 -0.05(-0.09%)
Sep 27, 2016 56.92 57.36 56.61 57.23 4,370,377 +0.77(+1.36%)
Sep 26, 2016 56.48 57.10 55.96 56.47 7,802,011 -0.38(-0.67%)
Sep 23, 2016 57.44 57.72 56.79 56.85 5,710,065 -0.69(-1.21%)
Sep 22, 2016 57.29 57.94 57.28 57.54 3,609,573 +0.31(+0.54%)
Sep 21, 2016 56.97 57.42 56.73 57.23 4,323,419 +0.50(+0.88%)
Sep 20, 2016 57.44 57.55 56.71 56.73 3,288,159 -0.30(-0.53%)
Sep 19, 2016 56.95 57.50 56.69 57.04 3,805,945 +0.36(+0.63%)
Sep 16, 2016 56.42 56.94 56.23 56.68 11,766,112 -0.15(-0.27%)
Sep 15, 2016 56.45 57.13 56.39 56.83 5,234,360 +0.31(+0.55%)
Sep 14, 2016 57.30 57.30 56.39 56.52 6,068,584 -0.78(-1.37%)
Sep 13, 2016 58.07 58.16 57.02 57.30 6,312,506 -1.37(-2.34%)
Sep 12, 2016 57.62 58.84 57.11 58.67 5,529,535 +0.69(+1.20%)
Sep 09, 2016 58.53 58.78 57.98 57.98 5,778,560 -1.00(-1.69%)
Sep 08, 2016 58.90 59.39 58.81 58.98 4,581,260 +0.04(+0.08%)
Sep 07, 2016 58.31 58.94 58.15 58.93 3,594,916 +0.38(+0.65%)
Sep 06, 2016 58.01 58.56 57.92 58.55 4,443,682 +0.51(+0.87%)
Sep 02, 2016 57.93 58.04 58.04 58.04 3,517,424 +0.29(+0.51%)
Sep 01, 2016 58.36 58.44 57.36 57.75 4,108,174 -0.64(-1.10%)
Aug 31, 2016 58.29 58.51 57.75 58.39 5,372,794 +0.12(+0.20%)
Aug 30, 2016 58.56 58.74 57.96 58.27 4,240,863 -0.06(-0.11%)
Aug 29, 2016 57.87 58.56 57.69 58.34 4,687,928 +0.65(+1.13%)
Aug 26, 2016 58.11 58.31 57.44 57.69 4,069,930 -0.19(-0.32%)
Aug 25, 2016 57.87 58.01 57.66 57.87 4,766,503 -0.14(-0.25%)
Aug 24, 2016 58.63 58.87 57.92 58.01 4,636,685 -0.46(-0.79%)
Aug 23, 2016 58.52 59.01 58.49 58.48 3,989,150 +0.28(+0.49%)
Aug 22, 2016 58.34 58.35 57.84 58.19 3,628,657 -0.15(-0.26%)
Aug 19, 2016 58.29 58.47 57.93 58.34 3,125,955 -0.09(-0.15%)
Aug 18, 2016 58.34 58.57 58.11 58.43 3,153,243 -0.04(-0.08%)
Aug 17, 2016 58.30 58.63 57.95 58.48 3,430,831 +0.34(+0.58%)
Aug 16, 2016 58.42 58.47 58.12 58.14 3,151,162 -0.29(-0.50%)
Aug 15, 2016 58.11 58.60 58.11 58.43 3,523,023 +0.22(+0.38%)
Aug 12, 2016 58.01 58.33 57.88 58.21 2,362,935 -0.09(-0.15%)
Aug 11, 2016 57.87 58.46 57.77 58.30 2,751,927 +0.66(+1.14%)
Aug 10, 2016 58.25 58.32 57.50 57.64 3,238,066 -0.58(-0.99%)
Aug 09, 2016 58.61 58.77 58.02 58.22 4,157,490 -0.39(-0.67%)
Aug 08, 2016 58.61 58.98 58.41 58.61 3,654,483 +0.28(+0.47%)
Aug 05, 2016 57.46 58.50 57.29 58.34 5,462,868 +1.41(+2.47%)
Aug 04, 2016 56.87 57.00 56.55 56.93 4,133,261 +0.10(+0.17%)
Aug 03, 2016 56.54 57.00 56.51 56.83 3,408,292 +0.32(+0.57%)
Aug 02, 2016 56.95 57.18 56.27 56.51 2,842,684 -0.59(-1.03%)
Aug 01, 2016 57.42 57.64 56.95 57.10 3,272,774 -0.29(-0.51%)
Jul 29, 2016 57.60 57.64 57.13 57.39 4,192,503 -0.29(-0.51%)
Jul 28, 2016 57.30 57.85 57.04 57.69 3,418,914 +0.18(+0.31%)
Jul 27, 2016 57.22 57.82 57.16 57.51 3,558,740 +0.20(+0.34%)
Jul 26, 2016 57.36 57.47 56.96 57.31 3,084,072 +0.04(+0.06%)
Jul 25, 2016 57.16 57.36 57.02 57.28 3,437,205 +0.04(+0.08%)
Jul 22, 2016 56.45 57.28 56.42 57.23 4,563,898 +0.76(+1.34%)
Jul 21, 2016 56.80 57.32 55.98 56.47 10,710,508 -0.93(-1.63%)
Jul 20, 2016 57.24 57.69 56.54 57.41 9,335,329 +0.28(+0.50%)
Jul 19, 2016 56.71 57.13 56.54 57.12 4,313,489 +0.15(+0.27%)
Jul 18, 2016 56.95 57.09 56.57 56.97 3,661,502 +0.19(+0.33%)
Jul 15, 2016 56.94 57.08 56.37 56.79 4,128,370 +0.15(+0.27%)
Jul 14, 2016 56.68 56.98 56.45 56.63 4,961,237 +0.45(+0.81%)
Jul 13, 2016 56.07 56.40 55.77 56.18 4,366,375 +0.09(+0.16%)
Jul 12, 2016 55.76 56.39 55.76 56.09 5,090,028 +0.75(+1.35%)
Jul 11, 2016 55.16 55.61 55.08 55.34 3,834,891 +0.60(+1.09%)
Jul 08, 2016 54.03 54.84 53.25 54.75 6,478,880 +1.50(+2.81%)
Jul 07, 2016 52.96 53.71 52.87 53.25 5,702,739 +0.29(+0.55%)
Jul 06, 2016 52.31 53.18 51.86 52.96 6,159,927 +0.29(+0.56%)
Jul 05, 2016 53.62 53.77 52.49 52.66 5,516,822 -1.37(-2.54%)
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.