American Express (NY: AXP )

227.69 -0.06 (-0.03%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 34.86 35.04 34.65 34.75 5,939,483 -0.06(-0.18%)
Apr 29, 2004 34.82 35.14 34.60 34.82 8,052,889 +0.00(+0.00%)
Apr 28, 2004 35.44 35.48 34.82 34.82 7,008,018 -0.79(-2.21%)
Apr 27, 2004 35.75 36.05 35.58 35.60 6,689,964 -0.09(-0.26%)
Apr 26, 2004 35.70 35.72 35.42 35.70 5,237,174 +0.01(+0.02%)
Apr 23, 2004 35.91 35.95 35.64 35.69 6,491,639 -0.36(-1.00%)
Apr 22, 2004 35.20 36.14 35.16 36.05 11,623,030 +0.64(+1.80%)
Apr 21, 2004 34.86 35.41 34.79 35.41 6,272,608 +0.26(+0.75%)
Apr 20, 2004 35.62 35.69 35.14 35.15 7,168,453 -0.50(-1.39%)
Apr 19, 2004 35.80 35.92 35.50 35.65 4,725,725 -0.26(-0.73%)
Apr 16, 2004 35.46 36.00 35.16 35.91 7,588,204 +0.59(+1.67%)
Apr 15, 2004 35.36 35.68 34.72 35.32 10,272,924 -0.04(-0.10%)
Apr 14, 2004 36.21 36.37 35.11 35.36 9,734,008 -1.14(-3.11%)
Apr 13, 2004 37.20 37.24 36.43 36.49 6,293,313 -0.61(-1.65%)
Apr 12, 2004 36.96 37.37 36.92 37.10 3,027,422 +0.09(+0.23%)
Apr 08, 2004 37.33 37.50 36.85 37.02 5,334,928 -0.17(-0.46%)
Apr 07, 2004 37.24 37.37 37.09 37.19 5,130,686 -0.01(-0.04%)
Apr 06, 2004 37.17 37.24 37.10 37.20 3,855,938 -0.13(-0.36%)
Apr 05, 2004 37.15 37.34 37.08 37.34 4,618,252 +0.11(+0.31%)
Apr 02, 2004 37.45 37.45 37.06 37.22 7,072,671 +0.16(+0.44%)
Apr 01, 2004 36.81 37.22 36.69 37.06 6,954,352 +0.25(+0.68%)
Mar 31, 2004 36.75 36.85 36.59 36.81 8,135,149 -0.04(-0.12%)
Mar 30, 2004 36.31 36.93 36.28 36.85 10,774,653 +0.75(+2.06%)
Mar 29, 2004 35.73 36.25 35.66 36.11 6,852,653 +0.59(+1.66%)
Mar 26, 2004 35.46 35.78 35.36 35.52 6,119,215 +0.06(+0.16%)
Mar 25, 2004 35.67 35.75 35.24 35.46 6,803,495 -0.06(-0.16%)
Mar 24, 2004 35.77 35.85 35.26 35.52 7,185,497 -0.13(-0.36%)
Mar 23, 2004 35.82 35.97 35.60 35.65 6,637,284 +0.00(+0.00%)
Mar 22, 2004 36.21 36.21 35.55 35.65 7,318,183 -0.62(-1.70%)
Mar 19, 2004 36.60 36.71 36.25 36.26 6,208,236 -0.34(-0.93%)
Mar 18, 2004 36.14 36.85 36.10 36.60 6,010,615 +0.40(+1.10%)
Mar 17, 2004 36.28 36.39 36.07 36.21 7,590,881 +0.25(+0.69%)
Mar 16, 2004 36.41 36.51 35.58 35.96 9,790,632 -0.21(-0.59%)
Mar 15, 2004 36.82 36.83 36.14 36.17 8,328,122 -0.83(-2.24%)
Mar 12, 2004 36.67 37.19 36.48 37.00 7,463,688 +0.42(+1.15%)
Mar 11, 2004 36.67 37.37 36.58 36.58 8,760,832 -0.47(-1.26%)
Mar 10, 2004 37.73 37.80 37.04 37.05 6,827,722 -0.70(-1.86%)
Mar 09, 2004 37.66 37.84 37.66 37.75 4,882,216 +0.03(+0.08%)
Mar 08, 2004 37.53 37.90 37.47 37.73 5,914,692 +0.26(+0.70%)
Mar 05, 2004 37.70 38.07 37.46 37.46 9,018,458 -0.42(-1.11%)
Mar 04, 2004 37.91 38.06 37.83 37.88 6,554,179 -0.09(-0.24%)
Mar 03, 2004 37.88 38.07 37.75 37.97 5,540,437 +0.06(+0.15%)
Mar 02, 2004 37.88 38.27 37.88 37.92 7,540,595 -0.17(-0.45%)
Mar 01, 2004 37.93 38.27 37.88 38.09 5,025,044 +0.16(+0.43%)
Feb 27, 2004 37.84 38.24 37.78 37.93 6,613,902 +0.02(+0.06%)
Feb 26, 2004 37.88 38.08 37.78 37.90 5,337,886 -0.13(-0.35%)
Feb 25, 2004 37.66 38.69 37.66 38.04 5,840,038 +0.28(+0.75%)
Feb 24, 2004 37.67 37.78 37.42 37.75 6,565,448 +0.09(+0.23%)
Feb 23, 2004 37.70 37.83 37.41 37.67 5,843,278 -0.07(-0.19%)
Feb 20, 2004 37.93 37.98 37.64 37.74 5,367,747 -0.17(-0.45%)
Feb 19, 2004 38.09 38.22 37.83 37.91 4,217,657 +0.00(+0.00%)
Feb 18, 2004 38.12 38.25 37.85 37.91 3,904,956 -0.20(-0.52%)
Feb 17, 2004 38.00 38.24 37.89 38.11 4,293,015 +0.02(+0.06%)
Feb 13, 2004 37.91 38.09 37.63 38.09 4,706,850 +0.21(+0.56%)
Feb 12, 2004 38.07 38.09 37.63 37.88 5,437,894 -0.26(-0.67%)
Feb 11, 2004 37.38 38.32 37.27 38.13 6,962,944 +0.61(+1.63%)
Feb 10, 2004 37.63 37.95 37.30 37.52 7,152,114 -0.18(-0.49%)
Feb 09, 2004 37.52 38.07 37.52 37.71 7,884,284 +0.04(+0.09%)
Feb 06, 2004 37.17 37.73 36.93 37.67 8,777,172 +0.70(+1.88%)
Feb 05, 2004 36.96 37.17 36.84 36.97 7,593,980 -0.13(-0.34%)
Feb 04, 2004 37.10 37.34 36.92 37.10 8,353,617 -0.18(-0.48%)
Feb 03, 2004 37.27 37.58 36.99 37.28 6,818,284 -0.02(-0.06%)
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.