American Express (NY: AXP )

268.81 +6.63 (+2.53%)
Streaming Delayed Price Updated: 3:38 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 33.93 34.08 33.85 34.08 4,371,105 +0.20(+0.58%)
Jul 29, 2004 33.86 34.04 33.80 33.88 6,154,881 +0.05(+0.14%)
Jul 28, 2004 33.53 33.86 33.39 33.83 7,123,010 +0.31(+0.91%)
Jul 27, 2004 33.30 33.57 33.30 33.53 9,818,139 +0.37(+1.10%)
Jul 26, 2004 32.62 33.23 32.52 33.16 10,905,570 +0.54(+1.64%)
Jul 23, 2004 32.55 32.75 32.49 32.62 4,728,716 -0.15(-0.46%)
Jul 22, 2004 32.55 32.87 32.35 32.77 6,795,778 -0.01(-0.04%)
Jul 21, 2004 33.46 33.67 32.78 32.79 6,037,939 -0.52(-1.57%)
Jul 20, 2004 32.79 33.31 32.70 33.31 6,179,066 +0.45(+1.38%)
Jul 19, 2004 33.19 33.23 32.75 32.85 4,269,795 -0.19(-0.57%)
Jul 16, 2004 33.36 33.36 32.98 33.04 5,060,667 -0.12(-0.35%)
Jul 15, 2004 33.50 33.53 33.06 33.16 6,066,400 -0.24(-0.71%)
Jul 14, 2004 33.43 33.72 33.14 33.40 5,922,913 -0.16(-0.49%)
Jul 13, 2004 33.62 33.68 33.38 33.56 5,255,177 -0.15(-0.44%)
Jul 12, 2004 33.80 33.94 33.51 33.71 5,275,380 -0.20(-0.60%)
Jul 09, 2004 34.26 34.29 33.77 33.91 3,700,862 -0.18(-0.52%)
Jul 08, 2004 34.55 34.55 34.04 34.09 4,989,882 -0.50(-1.45%)
Jul 07, 2004 34.48 35.02 34.48 34.59 5,771,906 +0.12(+0.35%)
Jul 06, 2004 34.58 34.71 34.42 34.47 4,363,289 -0.28(-0.80%)
Jul 02, 2004 34.81 34.91 34.64 34.75 3,705,876 -0.06(-0.18%)
Jul 01, 2004 34.83 35.11 34.57 34.81 5,348,820 -0.03(-0.10%)
Jun 30, 2004 34.67 34.99 34.45 34.84 6,519,422 +0.07(+0.21%)
Jun 29, 2004 34.54 34.87 34.52 34.77 4,421,539 +0.22(+0.65%)
Jun 28, 2004 34.88 34.92 34.53 34.54 4,596,732 -0.28(-0.80%)
Jun 25, 2004 34.58 34.82 34.52 34.82 8,166,200 +0.26(+0.77%)
Jun 24, 2004 34.72 34.80 34.41 34.56 4,616,640 -0.29(-0.84%)
Jun 23, 2004 34.83 34.89 34.55 34.85 4,066,731 -0.07(-0.21%)
Jun 22, 2004 34.77 35.02 34.68 34.92 4,579,183 +0.00(+0.00%)
Jun 21, 2004 35.13 35.38 34.89 34.92 4,669,139 -0.31(-0.89%)
Jun 18, 2004 34.90 35.24 34.89 35.23 7,192,172 +0.34(+0.97%)
Jun 17, 2004 34.85 34.99 34.72 34.90 4,114,953 -0.03(-0.10%)
Jun 16, 2004 34.71 34.99 34.69 34.93 4,471,236 +0.20(+0.57%)
Jun 15, 2004 34.90 34.92 34.59 34.73 5,261,371 +0.12(+0.33%)
Jun 14, 2004 34.45 34.71 34.45 34.62 5,071,579 -0.10(-0.29%)
Jun 10, 2004 34.84 34.85 34.70 34.72 3,338,090 -0.02(-0.06%)
Jun 09, 2004 34.89 35.00 34.66 34.74 4,426,996 -0.30(-0.85%)
Jun 08, 2004 34.74 35.04 34.69 35.04 4,082,657 +0.15(+0.43%)
Jun 07, 2004 34.69 34.92 34.65 34.89 5,022,767 +0.32(+0.92%)
Jun 04, 2004 34.58 34.75 34.52 34.57 3,527,439 +0.16(+0.45%)
Jun 03, 2004 34.42 34.59 34.29 34.41 3,503,845 -0.12(-0.33%)
Jun 02, 2004 34.48 34.64 34.25 34.53 4,049,919 +0.22(+0.63%)
Jun 01, 2004 34.35 34.39 34.08 34.31 5,146,198 -0.07(-0.20%)
May 28, 2004 34.53 34.55 34.22 34.38 3,357,851 -0.22(-0.63%)
May 27, 2004 34.31 34.71 34.24 34.60 7,099,267 +0.52(+1.53%)
May 26, 2004 34.01 34.30 33.84 34.08 5,552,031 -0.14(-0.42%)
May 25, 2004 33.77 34.24 33.57 34.22 5,726,191 +0.36(+1.06%)
May 24, 2004 33.78 33.91 33.68 33.86 4,792,864 +0.20(+0.60%)
May 21, 2004 33.46 33.89 33.45 33.65 6,208,117 +0.20(+0.61%)
May 20, 2004 33.13 33.53 33.13 33.45 4,925,586 +0.33(+1.00%)
May 19, 2004 33.29 33.68 33.03 33.12 5,721,619 -0.10(-0.31%)
May 18, 2004 33.08 33.26 33.04 33.22 6,274,625 +0.15(+0.45%)
May 17, 2004 32.89 33.43 32.69 33.07 7,189,813 -0.06(-0.18%)
May 14, 2004 32.87 33.25 32.83 33.13 5,872,479 +0.26(+0.80%)
May 13, 2004 32.48 33.02 32.47 32.87 5,975,117 +0.18(+0.54%)
May 12, 2004 32.55 32.81 32.09 32.69 8,552,567 +0.05(+0.15%)
May 11, 2004 32.62 32.96 32.52 32.64 6,722,781 -0.07(-0.23%)
May 10, 2004 32.75 32.98 32.21 32.72 8,486,796 -0.16(-0.50%)
May 07, 2004 33.02 33.41 32.83 32.88 7,368,249 -0.47(-1.40%)
May 06, 2004 33.41 33.55 33.01 33.35 5,324,782 -0.23(-0.69%)
May 05, 2004 33.36 33.74 33.36 33.58 4,660,733 +0.14(+0.43%)
May 04, 2004 33.46 33.84 33.36 33.44 6,275,657 -0.05(-0.16%)
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.