American Express (NY: AXP )

269.00 +6.82 (+2.60%)
Streaming Delayed Price Updated: 10:24 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 81.94 80.55 80.55 80.55 2,663,815 -1.06(-1.30%)
Dec 30, 2014 81.58 81.78 81.41 81.61 1,646,032 +0.00(+0.00%)
Dec 29, 2014 81.38 82.15 81.38 81.61 1,712,975 -0.02(-0.02%)
Dec 26, 2014 81.55 82.07 81.55 81.63 1,663,177 +0.18(+0.22%)
Dec 24, 2014 81.35 81.45 81.45 81.45 1,526,420 +0.23(+0.28%)
Dec 23, 2014 81.12 81.62 81.08 81.22 3,308,823 +0.17(+0.21%)
Dec 22, 2014 80.51 81.08 80.36 81.05 3,349,081 +0.62(+0.77%)
Dec 19, 2014 80.48 81.30 79.95 80.43 8,282,177 -0.23(-0.29%)
Dec 18, 2014 79.39 80.70 79.21 80.66 5,252,917 +2.36(+3.02%)
Dec 17, 2014 76.67 78.41 76.48 78.30 5,995,242 +1.90(+2.49%)
Dec 16, 2014 77.37 78.60 76.35 76.39 5,716,102 -1.56(-2.00%)
Dec 15, 2014 79.16 79.29 77.18 77.95 5,475,574 -0.83(-1.05%)
Dec 12, 2014 80.00 80.53 78.73 78.78 5,183,482 -1.84(-2.29%)
Dec 11, 2014 80.61 81.92 80.47 80.63 5,104,334 +0.33(+0.41%)
Dec 10, 2014 80.39 81.11 80.13 80.30 5,379,947 -0.53(-0.65%)
Dec 09, 2014 79.81 80.86 79.63 80.83 4,710,410 -0.17(-0.21%)
Dec 08, 2014 80.24 81.29 80.00 81.00 5,160,539 +0.79(+0.98%)
Dec 05, 2014 79.90 80.39 79.69 80.21 3,318,015 +0.71(+0.89%)
Dec 04, 2014 79.52 79.52 78.95 79.50 4,620,052 +0.50(+0.64%)
Dec 03, 2014 80.18 80.62 78.83 79.00 6,832,177 -1.52(-1.88%)
Dec 02, 2014 80.17 80.51 79.93 80.51 3,594,469 +0.74(+0.93%)
Dec 01, 2014 79.71 80.19 79.35 79.77 3,856,570 -0.24(-0.30%)
Nov 28, 2014 79.31 80.13 79.29 80.01 3,546,078 +0.84(+1.06%)
Nov 26, 2014 79.40 79.17 79.17 79.17 2,562,169 +0.04(+0.05%)
Nov 25, 2014 78.96 79.29 78.58 79.13 3,822,835 +0.31(+0.40%)
Nov 24, 2014 78.61 78.93 78.10 78.82 3,995,954 +0.56(+0.72%)
Nov 21, 2014 79.35 79.37 78.18 78.26 4,665,543 -0.20(-0.25%)
Nov 20, 2014 77.77 78.71 77.76 78.45 3,263,862 +0.10(+0.13%)
Nov 19, 2014 78.18 78.58 77.93 78.35 3,073,884 -0.07(-0.09%)
Nov 18, 2014 78.10 78.72 77.94 78.42 2,512,875 +0.39(+0.50%)
Nov 17, 2014 78.13 78.14 77.61 78.03 3,027,022 -0.47(-0.60%)
Nov 14, 2014 78.84 78.99 78.22 78.50 2,727,824 -0.35(-0.44%)
Nov 13, 2014 79.39 79.39 78.73 78.84 4,201,981 -0.42(-0.52%)
Nov 12, 2014 78.92 79.36 78.87 79.26 4,418,370 -0.16(-0.21%)
Nov 11, 2014 79.89 80.16 79.21 79.42 3,141,524 -0.57(-0.71%)
Nov 10, 2014 79.83 80.02 79.52 80.00 3,384,903 +0.12(+0.15%)
Nov 07, 2014 79.40 80.06 78.98 79.87 4,238,178 +0.59(+0.74%)
Nov 06, 2014 79.76 79.82 78.88 79.29 6,936,307 -0.73(-0.91%)
Nov 05, 2014 79.44 80.04 79.44 80.01 4,178,217 +0.90(+1.14%)
Nov 04, 2014 78.45 79.16 78.35 79.11 3,653,588 +0.46(+0.58%)
Nov 03, 2014 78.19 78.97 78.11 78.65 4,282,830 +0.78(+1.00%)
Oct 31, 2014 77.87 78.44 77.37 77.87 7,910,645 +1.05(+1.36%)
Oct 30, 2014 76.70 77.48 76.36 76.83 5,859,527 +0.35(+0.45%)
Oct 29, 2014 76.39 76.84 75.88 76.48 5,304,736 +0.29(+0.37%)
Oct 28, 2014 75.38 76.19 75.29 76.19 4,156,415 +1.19(+1.59%)
Oct 27, 2014 74.46 75.10 74.80 75.00 4,170,502 +0.20(+0.27%)
Oct 24, 2014 74.19 74.83 74.10 74.80 4,167,471 +0.68(+0.92%)
Oct 23, 2014 73.70 74.32 73.50 74.12 5,775,697 +1.43(+1.97%)
Oct 22, 2014 74.13 74.34 72.66 72.69 5,985,839 -1.45(-1.96%)
Oct 21, 2014 73.33 74.16 73.10 74.14 5,603,330 +1.41(+1.94%)
Oct 20, 2014 71.68 72.81 71.54 72.73 6,051,981 +1.24(+1.73%)
Oct 17, 2014 70.05 73.17 70.04 71.49 10,598,204 +2.03(+2.92%)
Oct 16, 2014 69.51 70.53 68.23 69.47 10,579,592 -0.60(-0.85%)
Oct 15, 2014 70.39 70.81 67.88 70.07 10,577,219 -1.57(-2.19%)
Oct 14, 2014 72.09 72.19 71.43 71.63 7,120,985 -0.03(-0.05%)
Oct 13, 2014 73.38 73.81 71.52 71.67 5,858,889 -1.91(-2.60%)
Oct 10, 2014 74.26 75.06 73.58 73.58 4,891,933 -0.78(-1.05%)
Oct 09, 2014 75.61 76.17 74.30 74.36 6,231,171 -1.32(-1.74%)
Oct 08, 2014 73.94 75.73 73.59 75.68 4,895,364 +1.78(+2.41%)
Oct 07, 2014 74.84 74.84 73.87 73.89 4,516,865 -1.45(-1.93%)
Oct 06, 2014 75.91 76.16 75.11 75.35 3,637,193 -0.11(-0.15%)
Oct 03, 2014 75.03 75.58 74.64 75.46 5,314,868 +1.12(+1.50%)
Oct 02, 2014 74.79 74.89 73.64 74.34 4,871,025 +0.05(+0.07%)
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.