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 (%)
Jan 31, 2002 23.65 24.31 23.26 24.31 7,642,540 +0.37(+1.56%)
Jan 30, 2002 23.58 23.94 22.62 23.94 12,053,315 +0.58(+2.50%)
Jan 29, 2002 24.62 24.65 23.06 23.35 10,808,978 -1.25(-5.10%)
Jan 28, 2002 25.04 25.21 24.28 24.61 7,962,251 -0.47(-1.89%)
Jan 25, 2002 24.48 25.40 24.45 25.08 4,889,161 +0.16(+0.65%)
Jan 24, 2002 24.90 25.42 24.68 24.92 5,772,938 +0.20(+0.82%)
Jan 23, 2002 25.16 25.33 24.60 24.72 6,239,675 -0.53(-2.09%)
Jan 22, 2002 25.42 25.65 25.18 25.25 4,950,213 +0.14(+0.57%)
Jan 21, 2002 25.20 25.40 25.02 25.10 5,912,885 +0.00(+0.00%)
Jan 18, 2002 25.20 25.40 25.02 25.10 5,912,885 -0.09(-0.38%)
Jan 17, 2002 25.14 25.41 25.02 25.20 5,465,909 +0.35(+1.42%)
Jan 16, 2002 25.36 25.36 24.76 24.85 6,817,603 -0.75(-2.94%)
Jan 15, 2002 24.91 25.64 24.82 25.60 7,573,083 +1.02(+4.14%)
Jan 14, 2002 25.10 25.24 24.51 24.58 8,767,723 -0.79(-3.13%)
Jan 11, 2002 25.46 25.77 25.21 25.38 5,961,403 -0.24(-0.93%)
Jan 10, 2002 25.38 25.76 25.30 25.61 6,262,385 +0.42(+1.67%)
Jan 09, 2002 25.19 25.84 25.09 25.19 6,147,507 +0.07(+0.27%)
Jan 08, 2002 25.43 25.50 24.96 25.12 6,203,398 -0.37(-1.46%)
Jan 07, 2002 25.80 25.86 25.46 25.50 7,105,461 -0.08(-0.32%)
Jan 04, 2002 24.75 25.64 24.75 25.58 7,549,045 +0.86(+3.48%)
Jan 03, 2002 24.41 24.87 24.34 24.72 5,956,389 +0.39(+1.59%)
Jan 02, 2002 24.17 24.40 23.77 24.33 6,543,312 +0.13(+0.53%)
Dec 31, 2001 24.63 24.64 24.14 24.20 6,727,205 -0.24(-1.00%)
Dec 28, 2001 23.93 24.55 23.87 24.45 6,491,551 +0.71(+3.00%)
Dec 27, 2001 23.70 23.94 23.64 23.73 4,195,323 +0.20(+0.86%)
Dec 26, 2001 23.29 23.84 23.16 23.53 5,349,409 +0.30(+1.28%)
Dec 24, 2001 23.21 23.45 23.14 23.23 2,806,762 +0.31(+1.36%)
Dec 21, 2001 23.15 23.53 22.87 22.92 12,295,310 +0.17(+0.75%)
Dec 20, 2001 23.10 23.61 22.75 22.75 6,399,383 -0.71(-3.03%)
Dec 19, 2001 22.35 23.69 22.31 23.46 8,919,763 +0.83(+3.65%)
Dec 18, 2001 22.48 22.76 22.25 22.64 5,991,486 +0.16(+0.69%)
Dec 17, 2001 21.87 22.53 21.71 22.48 7,209,426 +0.60(+2.76%)
Dec 14, 2001 21.97 22.05 21.52 21.88 9,427,938 -0.23(-1.04%)
Dec 13, 2001 22.28 22.49 22.05 22.11 9,687,925 -0.56(-2.45%)
Dec 12, 2001 22.38 22.72 22.08 22.66 16,207,052 -0.57(-2.45%)
Dec 11, 2001 23.63 23.90 23.09 23.23 6,620,733 +0.18(+0.76%)
Dec 10, 2001 23.26 23.56 23.00 23.06 4,939,743 -0.47(-2.02%)
Dec 07, 2001 23.56 23.87 23.16 23.53 4,749,656 -0.31(-1.31%)
Dec 06, 2001 23.47 24.03 23.12 23.84 6,864,645 +0.37(+1.59%)
Dec 05, 2001 22.61 23.73 22.55 23.47 8,198,200 +0.85(+3.78%)
Dec 04, 2001 22.34 22.72 21.96 22.61 6,553,192 +0.82(+3.76%)
Dec 03, 2001 21.94 22.03 21.70 21.79 6,803,446 -0.52(-2.34%)
Nov 30, 2001 22.59 22.65 22.17 22.32 5,553,800 -0.28(-1.23%)
Nov 29, 2001 22.82 22.82 22.11 22.59 7,710,965 -0.22(-0.98%)
Nov 28, 2001 23.08 23.50 22.76 22.82 5,347,345 -0.63(-2.69%)
Nov 27, 2001 23.65 23.91 23.23 23.45 5,922,323 -0.37(-1.54%)
Nov 26, 2001 23.35 23.84 23.32 23.82 6,955,781 +0.51(+2.18%)
Nov 23, 2001 22.77 23.31 22.73 23.31 2,721,673 +0.59(+2.60%)
Nov 21, 2001 22.75 22.91 22.45 22.72 3,974,416 -0.10(-0.45%)
Nov 20, 2001 23.06 23.17 22.77 22.82 5,018,638 -0.37(-1.61%)
Nov 19, 2001 22.94 23.26 22.72 23.19 5,634,171 +0.73(+3.23%)
Nov 16, 2001 22.89 22.92 22.38 22.47 8,668,477 -0.85(-3.66%)
Nov 15, 2001 22.67 23.52 22.42 23.32 12,487,609 +0.65(+2.87%)
Nov 14, 2001 22.21 22.94 22.04 22.67 9,756,645 +0.87(+3.98%)
Nov 13, 2001 22.16 22.17 21.53 21.80 10,928,427 +0.04(+0.19%)
Nov 12, 2001 22.18 22.18 21.02 21.76 8,802,673 -0.42(-1.90%)
Nov 09, 2001 22.00 22.45 21.74 22.18 5,841,363 +0.21(+0.96%)
Nov 08, 2001 21.73 22.65 21.70 21.97 10,852,776 +0.49(+2.27%)
Nov 07, 2001 20.72 21.56 20.70 21.48 8,073,147 +0.76(+3.66%)
Nov 06, 2001 20.34 20.92 20.12 20.72 8,186,256 +0.13(+0.63%)
Nov 05, 2001 20.34 20.95 20.34 20.59 6,905,789 +0.29(+1.44%)
Nov 02, 2001 20.19 20.38 20.01 20.30 4,904,645 +0.14(+0.67%)
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.