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 (%)
Jul 30, 2010 36.47 36.67 35.73 36.47 8,987,449 +0.07(+0.18%)
Jul 29, 2010 36.56 36.76 35.94 36.40 12,202 +0.01(+0.02%)
Jul 28, 2010 36.39 36.74 36.11 36.39 18,255 +0.00(+0.00%)
Jul 27, 2010 36.39 37.32 36.19 36.39 31,568 -0.72(-1.94%)
Jul 26, 2010 36.60 37.21 36.54 37.11 11,626,713 +0.52(+1.43%)
Jul 23, 2010 35.24 36.65 34.77 36.59 18,760,028 +1.31(+3.70%)
Jul 22, 2010 34.20 35.53 34.11 35.28 108,280 +1.67(+4.96%)
Jul 21, 2010 34.56 34.84 33.49 33.62 11,677,306 -0.74(-2.16%)
Jul 20, 2010 34.36 34.48 33.30 34.36 9,290,760 +0.39(+1.15%)
Jul 19, 2010 33.90 34.18 33.05 33.97 9,031,730 +0.16(+0.48%)
Jul 16, 2010 33.80 35.27 33.70 33.80 17,357,342 -1.20(-3.43%)
Jul 15, 2010 35.92 35.94 34.59 35.00 12,057,452 -0.69(-1.95%)
Jul 14, 2010 35.90 36.08 35.35 35.70 29,432 -0.38(-1.06%)
Jul 13, 2010 36.08 36.29 35.34 36.08 60,632 +1.09(+3.13%)
Jul 12, 2010 34.64 35.09 34.51 34.99 8,505,273 +0.20(+0.59%)
Jul 09, 2010 34.78 34.81 34.25 34.78 10,152,137 +0.38(+1.09%)
Jul 08, 2010 34.06 34.46 33.83 34.41 31,209 +0.79(+2.36%)
Jul 07, 2010 31.92 33.67 31.88 33.62 14,831,575 +1.58(+4.95%)
Jul 06, 2010 32.03 32.95 31.65 32.03 9,956 -0.17(-0.53%)
Jul 02, 2010 32.20 32.59 31.79 32.20 8,481,065 +0.00(+0.00%)
Jul 01, 2010 32.20 32.74 31.38 32.20 10,708,175 -0.23(-0.71%)
Jun 30, 2010 32.43 33.17 32.33 32.43 28,957 -0.17(-0.53%)
Jun 29, 2010 32.60 33.78 32.33 32.60 49,892 -2.10(-6.05%)
Jun 25, 2010 34.70 34.70 33.29 34.70 28,812,124 +1.31(+3.92%)
Jun 24, 2010 33.39 34.43 33.29 33.39 31,070 -0.90(-2.63%)
Jun 23, 2010 34.15 34.55 33.44 34.29 11,625,469 +0.19(+0.55%)
Jun 22, 2010 34.68 34.90 34.03 34.11 28,826 -0.54(-1.55%)
Jun 21, 2010 34.77 35.08 34.18 34.64 14,551,495 +0.46(+1.36%)
Jun 18, 2010 34.18 34.37 33.89 34.18 11,420,552 -0.02(-0.07%)
Jun 17, 2010 34.72 34.75 33.71 34.20 12,129 -0.23(-0.66%)
Jun 16, 2010 34.43 34.57 33.50 34.43 14,205,479 +0.61(+1.80%)
Jun 15, 2010 33.82 33.86 32.68 33.82 4,712 +1.38(+4.26%)
Jun 14, 2010 32.91 33.08 32.42 32.44 10,433,647 -0.20(-0.60%)
Jun 11, 2010 32.11 32.69 31.98 32.63 9,600,274 +0.08(+0.25%)
Jun 10, 2010 32.55 32.63 31.45 32.55 67,479 +1.56(+5.04%)
Jun 09, 2010 31.58 31.91 30.88 30.99 15,088,282 -0.26(-0.83%)
Jun 08, 2010 30.85 31.33 30.19 31.25 614 +0.59(+1.91%)
Jun 07, 2010 31.46 31.76 30.59 30.67 13,835,199 -0.57(-1.82%)
Jun 04, 2010 31.24 32.39 31.07 31.24 16,843,330 -1.73(-5.25%)
Jun 03, 2010 33.59 33.64 32.68 32.97 10,892,923 -0.35(-1.05%)
Jun 02, 2010 32.09 33.34 31.72 33.32 72,014 +1.45(+4.54%)
Jun 01, 2010 31.86 32.77 31.76 31.87 35,690 -0.55(-1.71%)
May 28, 2010 32.42 33.11 32.16 32.42 15,366,654 -0.37(-1.14%)
May 27, 2010 31.74 32.87 31.74 32.80 18,130,408 +1.76(+5.66%)
May 26, 2010 32.09 32.25 30.87 31.04 129,299 -0.67(-2.13%)
May 25, 2010 30.87 31.72 30.58 31.72 21,966 -0.03(-0.10%)
May 24, 2010 32.46 32.53 31.66 31.75 12,725,857 -0.63(-1.96%)
May 21, 2010 30.55 32.58 30.38 32.38 23,048,158 +0.98(+3.11%)
May 20, 2010 31.65 32.39 31.36 31.41 81,108 -1.26(-3.86%)
May 19, 2010 32.00 33.16 31.83 32.67 19,179,282 +0.27(+0.83%)
May 18, 2010 33.80 33.94 31.93 32.40 21,504 -1.12(-3.35%)
May 17, 2010 33.55 33.94 32.37 33.52 18,504,332 +0.47(+1.43%)
May 14, 2010 33.05 34.24 32.58 33.05 33,798,344 -1.76(-5.07%)
May 13, 2010 35.66 35.83 34.74 34.81 12,353,392 -1.05(-2.93%)
May 12, 2010 35.42 35.95 35.11 35.86 12,080,981 +0.63(+1.78%)
May 11, 2010 35.75 36.00 35.23 35.24 14,574 +0.20(+0.56%)
May 10, 2010 34.94 35.10 34.62 35.04 20,648,530 +2.02(+6.13%)
May 07, 2010 34.35 34.84 32.94 33.02 37,860,148 -0.73(-2.17%)
May 06, 2010 36.07 36.71 32.66 33.75 4,600 -3.02(-8.21%)
May 05, 2010 37.12 37.56 35.72 36.77 18,487,216 -0.53(-1.42%)
May 04, 2010 37.98 38.06 36.96 37.29 33,417 -1.09(-2.84%)
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.