American Express (NY: AXP )

268.75 +6.57 (+2.51%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 27.94 28.62 27.40 28.25 8,208,818 +0.43(+1.54%)
May 29, 2003 28.24 28.55 27.54 27.82 11,032,540 -0.41(-1.44%)
May 28, 2003 27.61 28.62 27.61 28.23 9,624,661 +0.62(+2.23%)
May 27, 2003 27.12 27.90 26.62 27.61 8,702,395 +0.50(+1.83%)
May 23, 2003 27.09 27.31 26.99 27.12 4,764,403 +0.03(+0.10%)
May 22, 2003 27.19 27.28 26.82 27.09 8,314,700 -0.09(-0.35%)
May 21, 2003 26.68 27.30 26.55 27.19 7,947,799 +0.29(+1.08%)
May 20, 2003 26.75 27.24 26.58 26.89 10,176,929 -0.02(-0.08%)
May 19, 2003 27.23 27.41 26.82 26.91 7,839,558 -0.63(-2.29%)
May 16, 2003 27.80 27.98 27.54 27.54 9,184,616 -0.25(-0.90%)
May 15, 2003 27.40 27.80 27.31 27.80 6,925,697 +0.39(+1.44%)
May 14, 2003 27.50 27.75 27.38 27.40 9,621,564 +0.07(+0.27%)
May 13, 2003 27.41 27.57 27.23 27.33 7,002,233 -0.08(-0.30%)
May 12, 2003 26.81 27.76 26.79 27.41 9,652,975 +0.42(+1.56%)
May 09, 2003 26.16 27.04 26.12 26.99 11,193,575 +1.04(+4.00%)
May 08, 2003 26.08 26.45 25.92 25.95 7,189,223 -0.50(-1.90%)
May 07, 2003 26.53 26.70 26.23 26.45 6,841,788 -0.06(-0.23%)
May 06, 2003 26.07 26.80 26.05 26.51 8,685,878 +0.54(+2.06%)
May 05, 2003 26.20 26.28 25.82 25.98 5,284,818 -0.10(-0.39%)
May 02, 2003 25.27 26.20 25.27 26.08 6,569,414 +0.48(+1.88%)
May 01, 2003 25.67 25.80 25.09 25.60 6,204,725 -0.07(-0.29%)
Apr 30, 2003 25.65 25.85 25.38 25.67 6,972,297 +0.09(+0.34%)
Apr 29, 2003 25.60 26.11 25.31 25.59 7,419,863 +0.16(+0.64%)
Apr 28, 2003 25.05 25.61 25.01 25.42 6,000,187 +0.54(+2.18%)
Apr 25, 2003 24.41 25.23 24.41 24.88 5,995,320 -0.24(-0.97%)
Apr 24, 2003 24.89 25.38 24.79 25.12 10,229,428 -0.32(-1.25%)
Apr 23, 2003 25.68 25.73 25.36 25.44 7,727,040 -0.25(-0.98%)
Apr 22, 2003 24.73 25.76 24.49 25.69 7,961,072 +0.96(+3.89%)
Apr 21, 2003 25.14 25.29 24.58 24.73 5,018,786 -0.41(-1.64%)
Apr 17, 2003 24.66 25.31 24.65 25.14 6,014,049 +0.50(+2.01%)
Apr 16, 2003 25.02 25.25 24.60 24.65 7,429,449 -0.37(-1.49%)
Apr 15, 2003 24.15 25.02 24.04 25.02 10,135,048 +0.87(+3.62%)
Apr 14, 2003 23.50 24.17 23.46 24.15 5,502,481 +0.67(+2.86%)
Apr 11, 2003 23.89 24.14 23.34 23.48 7,617,028 -0.17(-0.72%)
Apr 10, 2003 23.39 23.73 23.09 23.65 9,750,599 +0.32(+1.37%)
Apr 09, 2003 23.73 24.19 23.25 23.33 9,445,782 -0.56(-2.36%)
Apr 08, 2003 24.26 24.26 23.82 23.89 7,460,270 -0.37(-1.51%)
Apr 07, 2003 24.82 25.09 24.24 24.26 10,604,882 +0.20(+0.82%)
Apr 04, 2003 23.80 24.07 23.57 24.06 7,220,781 +0.54(+2.31%)
Apr 03, 2003 23.82 23.96 23.48 23.52 5,952,849 -0.04(-0.17%)
Apr 02, 2003 23.26 23.90 23.26 23.56 8,730,119 +0.76(+3.33%)
Apr 01, 2003 22.54 22.95 22.28 22.80 10,081,075 +0.26(+1.17%)
Mar 31, 2003 22.80 22.83 22.48 22.53 8,514,668 -0.67(-2.89%)
Mar 28, 2003 23.19 23.27 23.00 23.20 7,300,414 -0.14(-0.61%)
Mar 27, 2003 23.60 23.61 23.20 23.35 10,673,750 -0.51(-2.13%)
Mar 26, 2003 23.87 23.99 23.63 23.86 9,899,247 -0.05(-0.23%)
Mar 25, 2003 24.41 24.42 23.70 23.91 14,120,229 -0.74(-3.00%)
Mar 24, 2003 25.02 25.07 24.41 24.65 8,337,558 -1.02(-3.99%)
Mar 21, 2003 25.09 25.75 24.55 25.67 9,910,012 +0.79(+3.16%)
Mar 20, 2003 24.62 25.09 24.26 24.89 7,216,210 +0.27(+1.10%)
Mar 19, 2003 24.99 24.99 24.15 24.62 7,618,945 +0.16(+0.67%)
Mar 18, 2003 24.24 24.48 24.02 24.45 9,965,902 +0.27(+1.12%)
Mar 17, 2003 22.70 24.24 22.56 24.18 10,492,659 +1.48(+6.51%)
Mar 14, 2003 22.64 23.11 22.47 22.70 8,279,455 +0.30(+1.33%)
Mar 13, 2003 21.86 22.50 21.65 22.40 10,027,691 +1.05(+4.92%)
Mar 12, 2003 21.36 21.52 20.95 21.35 10,709,290 -0.07(-0.32%)
Mar 11, 2003 21.62 21.89 21.36 21.42 6,720,864 -0.20(-0.91%)
Mar 10, 2003 22.09 22.30 21.50 21.62 6,369,595 -0.81(-3.60%)
Mar 07, 2003 21.72 22.74 21.69 22.43 8,473,671 +0.35(+1.60%)
Mar 06, 2003 22.30 22.47 22.03 22.07 7,082,456 -0.40(-1.78%)
Mar 05, 2003 22.19 22.50 22.15 22.47 8,209,261 +0.26(+1.16%)
Mar 04, 2003 22.49 22.54 22.21 22.21 5,518,998 -0.27(-1.21%)
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.