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 (%)
Mar 30, 2012 48.70 48.81 48.16 48.43 6,904,761 -0.03(-0.05%)
Mar 29, 2012 48.78 48.92 47.91 48.46 8,837,569 -0.98(-1.98%)
Mar 28, 2012 48.87 49.60 48.87 49.44 9,468,830 +0.70(+1.44%)
Mar 27, 2012 49.39 49.54 48.72 48.73 6,789,289 -0.37(-0.75%)
Mar 26, 2012 48.34 49.18 48.21 49.10 7,576,050 +1.18(+2.46%)
Mar 23, 2012 47.95 48.16 47.60 47.92 5,280,990 -0.03(-0.07%)
Mar 22, 2012 47.53 48.17 47.25 47.95 7,224,823 +0.20(+0.42%)
Mar 21, 2012 47.78 48.13 47.64 47.75 7,208,729 +0.12(+0.25%)
Mar 20, 2012 47.48 47.91 47.32 47.64 6,511,372 -0.30(-0.63%)
Mar 19, 2012 47.38 48.13 47.22 47.94 6,696,036 +0.60(+1.27%)
Mar 16, 2012 47.97 48.03 47.23 47.34 13,484,717 -0.14(-0.30%)
Mar 15, 2012 46.93 47.51 46.59 47.48 9,539,672 +0.48(+1.02%)
Mar 14, 2012 45.75 47.11 45.59 47.00 14,338,187 +1.59(+3.50%)
Mar 13, 2012 44.51 45.41 44.15 45.41 8,307,412 +1.24(+2.80%)
Mar 12, 2012 44.53 44.56 43.95 44.17 4,758,515 -0.36(-0.81%)
Mar 09, 2012 44.39 44.76 44.20 44.53 5,172,597 +0.21(+0.47%)
Mar 08, 2012 44.15 44.44 43.94 44.32 5,186,037 +0.57(+1.30%)
Mar 07, 2012 43.39 43.87 43.33 43.75 6,110,762 +0.44(+1.02%)
Mar 06, 2012 43.88 43.98 43.14 43.31 7,299,074 -1.03(-2.32%)
Mar 05, 2012 44.07 44.37 43.79 44.34 7,257,205 -0.02(-0.04%)
Mar 02, 2012 44.83 44.85 44.22 44.36 5,676,645 -0.49(-1.08%)
Mar 01, 2012 44.39 45.10 44.31 44.84 6,450,189 +0.57(+1.29%)
Feb 29, 2012 44.75 45.07 44.00 44.27 12,138,140 -0.73(-1.62%)
Feb 28, 2012 44.84 45.18 44.42 45.00 8,443,590 -0.35(-0.78%)
Feb 27, 2012 44.31 45.58 44.05 45.35 8,101,589 +0.71(+1.59%)
Feb 24, 2012 44.31 44.71 44.19 44.64 5,955,771 +0.55(+1.25%)
Feb 23, 2012 44.19 44.39 43.91 44.09 5,191,823 -0.10(-0.23%)
Feb 22, 2012 44.17 44.44 44.12 44.19 5,769,644 -0.05(-0.11%)
Feb 21, 2012 44.13 44.36 43.97 44.24 6,072,037 -0.01(-0.02%)
Feb 17, 2012 44.62 44.62 44.10 44.25 6,161,986 -0.01(-0.02%)
Feb 16, 2012 43.14 44.39 43.11 44.26 9,608,705 +1.13(+2.62%)
Feb 15, 2012 43.88 43.88 43.01 43.12 6,547,344 -0.37(-0.85%)
Feb 14, 2012 43.54 43.67 43.11 43.49 5,727,992 -0.09(-0.21%)
Feb 13, 2012 43.73 43.78 43.40 43.59 4,338,777 +0.22(+0.50%)
Feb 10, 2012 43.38 43.69 43.13 43.37 4,871,399 -0.42(-0.96%)
Feb 09, 2012 43.40 44.03 43.38 43.79 8,672,363 +0.56(+1.30%)
Feb 08, 2012 43.39 43.60 43.04 43.23 7,255,515 -0.41(-0.94%)
Feb 07, 2012 43.13 44.04 43.13 43.64 7,102,009 +0.27(+0.62%)
Feb 06, 2012 43.43 43.63 42.99 43.37 6,766,859 -0.37(-0.84%)
Feb 03, 2012 43.40 43.90 43.34 43.74 9,762,622 +0.91(+2.13%)
Feb 02, 2012 42.46 43.05 42.35 42.82 7,715,218 +0.45(+1.07%)
Feb 01, 2012 42.16 42.64 42.08 42.37 7,294,442 +0.40(+0.96%)
Jan 31, 2012 41.43 42.01 41.16 41.97 8,237,656 +0.85(+2.08%)
Jan 30, 2012 41.38 41.40 40.93 41.12 6,558,422 -0.61(-1.46%)
Jan 27, 2012 41.58 42.09 41.58 41.73 6,449,078 -0.11(-0.26%)
Jan 26, 2012 42.16 42.42 41.62 41.84 7,432,013 -0.16(-0.38%)
Jan 25, 2012 41.35 42.27 41.22 41.99 7,965,217 +0.79(+1.91%)
Jan 24, 2012 41.10 41.52 40.93 41.21 6,541,688 -0.18(-0.42%)
Jan 23, 2012 41.87 42.39 41.22 41.38 8,753,052 -0.50(-1.20%)
Jan 20, 2012 41.12 41.92 40.88 41.89 15,228,401 -0.76(-1.79%)
Jan 19, 2012 42.45 42.69 42.24 42.65 7,673,529 +0.33(+0.77%)
Jan 18, 2012 41.96 42.66 41.81 42.32 8,722,531 +0.28(+0.68%)
Jan 17, 2012 41.51 42.23 41.51 42.04 7,805,748 +0.38(+0.92%)
Jan 13, 2012 41.12 41.69 40.86 41.65 6,860,288 +0.09(+0.22%)
Jan 12, 2012 41.17 41.59 40.97 41.56 6,801,606 +0.59(+1.43%)
Jan 11, 2012 40.56 41.08 40.35 40.97 5,373,150 +0.23(+0.58%)
Jan 10, 2012 40.98 41.12 40.41 40.74 8,169,840 +0.23(+0.58%)
Jan 09, 2012 40.45 40.76 40.28 40.51 6,299,419 +0.10(+0.25%)
Jan 06, 2012 40.91 40.99 40.22 40.40 5,847,887 -0.44(-1.09%)
Jan 05, 2012 40.04 41.22 39.93 40.85 7,281,579 +0.47(+1.16%)
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.