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 (%)
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%)
Oct 03, 2016 56.83 57.03 56.57 56.81 3,096,550 -0.20(-0.36%)
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%)
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.