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 (%)
Mar 31, 2000 11.19 11.34 11.04 11.22 2,727,866 -0.00(-0.04%)
Mar 30, 2000 11.41 11.50 11.14 11.23 2,927,391 -0.20(-1.73%)
Mar 29, 2000 11.46 11.65 11.25 11.42 2,624,786 -0.07(-0.58%)
Mar 28, 2000 11.27 11.67 11.22 11.49 3,455,622 +0.15(+1.33%)
Mar 27, 2000 11.72 11.75 11.24 11.34 3,028,259 -0.39(-3.30%)
Mar 24, 2000 11.74 11.85 11.59 11.73 4,191,341 -0.03(-0.24%)
Mar 23, 2000 11.13 11.75 10.94 11.75 4,864,238 +0.62(+5.58%)
Mar 22, 2000 11.05 11.13 10.80 11.13 2,742,466 +0.14(+1.29%)
Mar 21, 2000 10.70 11.23 10.44 10.99 5,035,449 +0.29(+2.73%)
Mar 20, 2000 10.93 11.08 10.62 10.70 3,798,928 -0.12(-1.13%)
Mar 17, 2000 10.74 11.08 10.63 10.82 5,081,901 -0.01(-0.09%)
Mar 16, 2000 10.32 11.04 10.28 10.83 7,438,148 +0.82(+8.18%)
Mar 15, 2000 9.701 10.12 9.583 10.01 4,817,786 +0.33(+3.46%)
Mar 14, 2000 9.776 9.974 9.634 9.677 4,036,499 +0.14(+1.49%)
Mar 13, 2000 9.324 9.898 9.220 9.536 4,387,768 -0.01(-0.10%)
Mar 10, 2000 9.277 9.781 9.178 9.546 5,349,556 +0.30(+3.21%)
Mar 09, 2000 9.334 9.371 9.004 9.249 5,524,306 +0.00(+0.00%)
Mar 08, 2000 9.540 9.540 9.121 9.249 4,888,128 -0.27(-2.87%)
Mar 07, 2000 9.757 9.795 9.353 9.522 4,797,877 -0.22(-2.22%)
Mar 06, 2000 10.06 10.08 9.692 9.738 3,140,630 -0.32(-3.18%)
Mar 03, 2000 10.38 10.43 9.889 10.06 3,775,480 -0.00(-0.04%)
Mar 02, 2000 10.32 10.36 9.974 10.06 3,746,724 -0.15(-1.43%)
Mar 01, 2000 10.32 10.36 9.960 10.21 3,351,214 +0.10(+0.98%)
Feb 29, 2000 10.25 10.26 9.908 10.11 3,683,460 +0.12(+1.18%)
Feb 28, 2000 9.531 10.21 9.531 9.992 7,039,099 +0.59(+6.31%)
Feb 25, 2000 9.879 10.10 9.343 9.399 7,132,004 -0.40(-4.04%)
Feb 24, 2000 10.37 10.44 9.710 9.795 8,545,487 -0.69(-6.56%)
Feb 22, 2000 10.51 10.57 10.37 10.48 5,929,548 +0.07(+0.63%)
Feb 18, 2000 11.14 11.15 10.20 10.42 6,720,125 -0.73(-6.55%)
Feb 17, 2000 11.62 11.72 10.77 11.15 6,110,049 -0.44(-3.83%)
Feb 16, 2000 11.79 11.81 11.46 11.59 3,277,333 -0.40(-3.32%)
Feb 15, 2000 11.62 12.03 11.59 11.99 2,008,516 +0.39(+3.33%)
Feb 14, 2000 11.57 11.90 11.57 11.60 2,331,472 +0.04(+0.33%)
Feb 11, 2000 11.68 11.91 11.45 11.57 2,805,729 -0.08(-0.65%)
Feb 10, 2000 11.80 12.02 11.57 11.64 2,575,679 -0.16(-1.32%)
Feb 09, 2000 12.27 12.27 11.68 11.80 3,090,196 -0.49(-3.95%)
Feb 08, 2000 12.32 12.46 12.26 12.28 2,266,881 +0.04(+0.34%)
Feb 07, 2000 12.16 12.35 12.13 12.24 1,923,575 +0.08(+0.62%)
Feb 04, 2000 12.27 12.33 12.10 12.16 2,218,216 -0.11(-0.88%)
Feb 03, 2000 12.39 12.47 12.10 12.27 3,207,433 -0.10(-0.80%)
Feb 02, 2000 12.70 12.70 12.33 12.37 3,853,786 -0.36(-2.85%)
Feb 01, 2000 12.40 12.77 12.34 12.73 3,992,701 +0.32(+2.58%)
Jan 31, 2000 11.83 12.49 11.81 12.41 3,187,082 +0.49(+4.11%)
Jan 28, 2000 12.14 12.22 11.89 11.92 3,102,583 -0.35(-2.88%)
Jan 27, 2000 12.13 12.38 12.06 12.28 2,682,741 +0.24(+2.00%)
Jan 26, 2000 12.06 12.36 12.02 12.04 5,678,263 +0.10(+0.87%)
Jan 25, 2000 11.42 11.96 11.42 11.93 4,367,418 +0.48(+4.19%)
Jan 24, 2000 11.62 11.90 11.35 11.45 4,315,656 +0.02(+0.20%)
Jan 21, 2000 11.53 11.58 11.37 11.43 2,715,479 +0.02(+0.18%)
Jan 20, 2000 11.32 11.65 11.18 11.41 4,866,893 +0.19(+1.66%)
Jan 19, 2000 11.57 11.66 11.21 11.22 2,843,334 -0.20(-1.73%)
Jan 18, 2000 11.90 11.90 11.41 11.42 2,524,803 -0.60(-4.98%)
Jan 14, 2000 11.90 12.14 11.88 12.02 2,706,631 +0.26(+2.24%)
Jan 13, 2000 11.79 11.92 11.62 11.75 2,508,876 +0.06(+0.52%)
Jan 12, 2000 11.75 11.97 11.56 11.69 2,502,682 -0.06(-0.52%)
Jan 11, 2000 11.63 12.06 11.58 11.75 3,080,020 +0.11(+0.93%)
Jan 10, 2000 11.53 11.80 11.44 11.65 2,111,154 +0.16(+1.39%)
Jan 07, 2000 11.36 11.57 11.19 11.49 2,588,509 +0.16(+1.46%)
Jan 06, 2000 10.96 11.48 10.96 11.32 4,728,862 +0.23(+2.04%)
Jan 05, 2000 11.34 11.54 11.09 11.09 3,720,180 -0.29(-2.54%)
Jan 04, 2000 11.68 11.73 11.22 11.38 4,492,176 -0.45(-3.78%)
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.