American Express (NY: AXP )

227.69 -0.06 (-0.03%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 40.42 40.57 40.27 40.37 7,461,473 +0.19(+0.46%)
Oct 28, 2005 40.03 40.22 39.55 40.18 6,915,416 +0.52(+1.31%)
Oct 27, 2005 40.72 40.72 39.59 39.66 7,654,918 -1.01(-2.47%)
Oct 26, 2005 40.34 40.84 39.95 40.67 7,925,173 +0.34(+0.84%)
Oct 25, 2005 40.17 41.07 39.74 40.33 13,470,205 +0.15(+0.36%)
Oct 24, 2005 38.89 40.31 38.66 40.18 16,580,108 +1.94(+5.07%)
Oct 21, 2005 38.28 38.93 37.79 38.24 11,766,317 -0.17(-0.44%)
Oct 20, 2005 39.72 39.72 38.13 38.41 10,584,199 -1.31(-3.29%)
Oct 19, 2005 38.75 39.72 38.53 39.72 6,094,172 +0.88(+2.26%)
Oct 18, 2005 38.92 39.05 38.62 38.84 6,383,783 -0.19(-0.48%)
Oct 17, 2005 38.81 39.06 38.59 39.03 6,520,020 +0.14(+0.35%)
Oct 14, 2005 39.17 39.45 38.69 38.89 6,698,423 -0.24(-0.62%)
Oct 13, 2005 39.11 39.26 38.58 39.13 6,497,581 +0.03(+0.08%)
Oct 12, 2005 39.66 40.07 38.80 39.10 9,677,884 -0.79(-1.97%)
Oct 11, 2005 39.88 40.23 39.74 39.89 6,797,672 +0.11(+0.26%)
Oct 10, 2005 40.56 40.72 39.73 39.78 5,980,497 -0.62(-1.55%)
Oct 07, 2005 40.88 40.88 40.37 40.41 7,929,611 -0.20(-0.50%)
Oct 06, 2005 40.68 41.06 40.41 40.61 6,114,515 +0.00(+0.00%)
Oct 05, 2005 40.27 40.98 40.25 40.61 5,634,911 +0.11(+0.28%)
Oct 04, 2005 41.28 41.75 40.50 40.50 5,917,372 -0.67(-1.62%)
Oct 03, 2005 41.24 41.23 40.89 41.16 8,320,815 +0.38(+0.94%)
Sep 30, 2005 40.83 40.79 40.47 40.78 10,405,188 -0.05(-0.12%)
Sep 29, 2005 40.11 40.93 40.08 40.83 10,458,572 +0.63(+1.57%)
Sep 28, 2005 40.26 40.54 39.97 40.20 4,605,434 -0.06(-0.14%)
Sep 27, 2005 40.41 40.47 40.13 40.25 4,650,789 -0.21(-0.53%)
Sep 26, 2005 40.72 40.96 40.34 40.47 6,626,438 +0.07(+0.18%)
Sep 23, 2005 40.40 40.55 40.15 40.40 6,541,080 -0.07(-0.18%)
Sep 22, 2005 40.25 40.49 39.97 40.47 12,361,398 +0.00(+0.00%)
Sep 21, 2005 41.32 41.43 40.38 40.47 12,109,407 -1.06(-2.56%)
Sep 20, 2005 41.53 42.16 41.53 41.53 11,242,719 -0.38(-0.90%)
Sep 19, 2005 42.06 42.10 41.62 41.91 8,401,227 -0.31(-0.72%)
Sep 16, 2005 41.02 42.24 40.98 42.21 22,910,682 +1.35(+3.30%)
Sep 15, 2005 40.64 40.89 40.50 40.86 6,550,939 +0.42(+1.04%)
Sep 14, 2005 40.93 41.13 40.36 40.45 7,926,823 -0.55(-1.33%)
Sep 13, 2005 41.43 41.52 40.99 40.99 6,746,589 -0.60(-1.45%)
Sep 12, 2005 41.25 42.07 41.23 41.60 11,614,015 +0.28(+0.69%)
Sep 09, 2005 40.72 41.64 40.69 41.31 9,174,245 +0.59(+1.45%)
Sep 08, 2005 40.75 40.85 40.59 40.72 7,004,496 -0.01(-0.02%)
Sep 07, 2005 40.44 40.75 40.30 40.73 9,418,067 +0.29(+0.72%)
Sep 06, 2005 39.44 40.49 39.38 40.44 10,720,565 +1.14(+2.89%)
Sep 02, 2005 39.32 39.49 39.17 39.30 4,021,444 +0.04(+0.11%)
Sep 01, 2005 39.14 39.30 38.90 39.26 5,835,953 +0.04(+0.11%)
Aug 31, 2005 39.27 39.30 38.80 39.22 6,005,544 +0.03(+0.07%)
Aug 30, 2005 39.60 39.61 39.08 39.19 4,740,233 -0.49(-1.23%)
Aug 29, 2005 39.01 39.75 38.85 39.68 5,533,113 +0.62(+1.60%)
Aug 26, 2005 39.57 39.57 39.00 39.05 6,971,113 -0.51(-1.29%)
Aug 25, 2005 39.05 39.59 39.02 39.57 4,079,758 +0.21(+0.52%)
Aug 24, 2005 39.76 40.01 39.36 39.36 5,837,644 -0.40(-1.00%)
Aug 23, 2005 39.96 40.12 39.72 39.76 4,597,546 -0.20(-0.50%)
Aug 22, 2005 39.91 40.15 39.81 39.96 4,119,339 +0.13(+0.32%)
Aug 19, 2005 39.84 39.93 39.68 39.83 3,926,929 -0.01(-0.04%)
Aug 18, 2005 39.70 39.90 39.50 39.84 3,721,702 +0.06(+0.16%)
Aug 17, 2005 39.78 39.97 39.66 39.78 3,901,575 -0.02(-0.05%)
Aug 16, 2005 40.11 40.28 39.76 39.80 4,338,652 -0.33(-0.83%)
Aug 15, 2005 40.11 40.25 39.93 40.13 4,501,904 -0.10(-0.25%)
Aug 12, 2005 40.08 40.36 39.88 40.23 5,928,637 -0.09(-0.23%)
Aug 11, 2005 40.08 40.43 40.02 40.32 9,090,577 +0.21(+0.53%)
Aug 10, 2005 39.92 40.35 39.79 40.11 11,242,578 +0.65(+1.64%)
Aug 09, 2005 39.61 39.70 39.35 39.47 5,805,388 -0.08(-0.20%)
Aug 08, 2005 39.66 39.76 39.43 39.54 4,799,534 -0.08(-0.20%)
Aug 05, 2005 39.65 39.79 39.55 39.62 5,154,209 -0.03(-0.07%)
Aug 04, 2005 39.22 39.87 39.22 39.65 9,418,913 +0.26(+0.67%)
Aug 03, 2005 39.05 39.39 39.04 39.39 4,862,637 +0.06(+0.14%)
Aug 02, 2005 38.98 39.37 38.98 39.33 4,876,864 +0.40(+1.04%)
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.