American Express (NY: AXP )

263.11 -2.29 (-0.86%)
Streaming Delayed Price Updated: 3:36 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 38.60 38.75 38.46 38.56 7,811,727 +0.18(+0.46%)
Oct 28, 2005 38.23 38.42 37.78 38.38 7,240,036 +0.50(+1.31%)
Oct 27, 2005 38.89 38.89 37.81 37.88 8,014,252 -0.96(-2.47%)
Oct 26, 2005 38.53 39.01 38.16 38.84 8,297,193 +0.33(+0.84%)
Oct 25, 2005 38.37 39.22 37.96 38.52 14,102,517 +0.14(+0.36%)
Oct 24, 2005 37.15 38.50 36.93 38.38 17,358,404 +1.85(+5.07%)
Oct 21, 2005 36.57 37.18 36.09 36.53 12,318,647 -0.16(-0.44%)
Oct 20, 2005 37.94 37.94 36.42 36.69 11,081,038 -1.25(-3.29%)
Oct 19, 2005 37.01 37.94 36.81 37.94 6,380,242 +0.84(+2.26%)
Oct 18, 2005 37.17 37.30 36.89 37.10 6,683,448 -0.18(-0.48%)
Oct 17, 2005 37.07 37.31 36.86 37.28 6,826,080 +0.13(+0.35%)
Oct 14, 2005 37.41 37.68 36.95 37.15 7,012,858 -0.23(-0.62%)
Oct 13, 2005 37.36 37.50 36.85 37.38 6,802,588 +0.03(+0.08%)
Oct 12, 2005 37.88 38.27 37.06 37.35 10,132,179 -0.75(-1.97%)
Oct 11, 2005 38.09 38.43 37.96 38.10 7,116,766 +0.10(+0.27%)
Oct 10, 2005 38.74 38.90 37.95 38.00 6,261,231 -0.60(-1.55%)
Oct 07, 2005 39.05 39.05 38.56 38.60 8,301,840 -0.19(-0.50%)
Oct 06, 2005 38.85 39.22 38.60 38.79 6,401,540 +0.00(+0.00%)
Oct 05, 2005 38.46 39.15 38.45 38.79 5,899,423 +0.11(+0.28%)
Oct 04, 2005 39.43 39.88 38.68 38.68 6,195,143 -0.64(-1.62%)
Oct 03, 2005 39.39 39.38 39.05 39.32 8,711,407 +0.37(+0.94%)
Sep 30, 2005 39.00 38.96 38.66 38.95 10,893,625 -0.05(-0.12%)
Sep 29, 2005 38.31 39.09 38.29 39.00 10,949,515 +0.60(+1.57%)
Sep 28, 2005 38.46 38.73 38.18 38.39 4,821,621 -0.05(-0.14%)
Sep 27, 2005 38.60 38.65 38.33 38.45 4,869,105 -0.20(-0.53%)
Sep 26, 2005 38.89 39.13 38.53 38.65 6,937,495 +0.07(+0.18%)
Sep 23, 2005 38.58 38.73 38.35 38.58 6,848,129 -0.07(-0.18%)
Sep 22, 2005 38.45 38.67 38.18 38.65 12,941,663 +0.00(+0.00%)
Sep 21, 2005 39.47 39.57 38.57 38.65 12,677,843 -1.02(-2.56%)
Sep 20, 2005 39.67 40.27 39.67 39.67 11,770,471 -0.36(-0.90%)
Sep 19, 2005 40.18 40.21 39.75 40.03 8,795,594 -0.29(-0.72%)
Sep 16, 2005 39.18 40.35 39.14 40.32 23,986,148 +1.29(+3.30%)
Sep 15, 2005 38.82 39.06 38.68 39.03 6,858,452 +0.40(+1.04%)
Sep 14, 2005 39.09 39.28 38.55 38.63 8,298,921 -0.52(-1.33%)
Sep 13, 2005 39.57 39.66 39.15 39.15 7,063,285 -0.58(-1.45%)
Sep 12, 2005 39.40 40.18 39.38 39.73 12,159,197 +0.27(+0.69%)
Sep 09, 2005 38.89 39.77 38.87 39.46 9,604,900 +0.56(+1.45%)
Sep 08, 2005 38.92 39.02 38.77 38.90 7,333,299 -0.01(-0.02%)
Sep 07, 2005 38.63 38.92 38.50 38.90 9,860,168 +0.28(+0.72%)
Sep 06, 2005 37.67 38.67 37.61 38.63 11,223,806 +1.09(+2.89%)
Sep 02, 2005 37.55 37.72 37.41 37.54 4,210,217 +0.04(+0.11%)
Sep 01, 2005 37.38 37.54 37.15 37.50 6,109,903 +0.04(+0.11%)
Aug 31, 2005 37.51 37.53 37.06 37.46 6,287,455 +0.03(+0.07%)
Aug 30, 2005 37.83 37.84 37.33 37.43 4,962,748 -0.47(-1.23%)
Aug 29, 2005 37.26 37.97 37.11 37.90 5,792,846 +0.60(+1.60%)
Aug 26, 2005 37.80 37.79 37.26 37.30 7,298,349 -0.49(-1.29%)
Aug 25, 2005 37.30 37.82 37.27 37.79 4,271,269 +0.20(+0.52%)
Aug 24, 2005 37.98 38.21 37.59 37.59 6,111,673 -0.38(-1.00%)
Aug 23, 2005 38.16 38.32 37.94 37.97 4,813,362 -0.19(-0.50%)
Aug 22, 2005 38.12 38.35 38.02 38.16 4,312,708 +0.12(+0.32%)
Aug 19, 2005 38.06 38.14 37.90 38.04 4,111,266 -0.01(-0.04%)
Aug 18, 2005 37.92 38.11 37.73 38.06 3,896,405 +0.06(+0.16%)
Aug 17, 2005 37.99 38.18 37.89 37.99 4,084,722 -0.02(-0.05%)
Aug 16, 2005 38.31 38.48 37.97 38.02 4,542,316 -0.32(-0.83%)
Aug 15, 2005 38.31 38.44 38.14 38.33 4,713,232 -0.09(-0.25%)
Aug 12, 2005 38.28 38.55 38.10 38.43 6,206,937 -0.09(-0.23%)
Aug 11, 2005 38.28 38.62 38.23 38.52 9,517,304 +0.20(+0.53%)
Aug 10, 2005 38.13 38.54 38.01 38.31 11,770,323 +0.62(+1.64%)
Aug 09, 2005 37.84 37.92 37.59 37.70 6,077,902 -0.07(-0.20%)
Aug 08, 2005 37.88 37.97 37.66 37.77 5,024,832 -0.07(-0.20%)
Aug 05, 2005 37.87 38.01 37.78 37.85 5,396,157 -0.03(-0.07%)
Aug 04, 2005 37.47 38.08 37.47 37.87 9,861,052 +0.25(+0.67%)
Aug 03, 2005 37.30 37.62 37.29 37.62 5,090,898 +0.05(+0.14%)
Aug 02, 2005 37.23 37.61 37.23 37.57 5,105,792 +0.39(+1.04%)
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.