American Express (NY: AXP )

262.18 -3.22 (-1.21%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 37.77 37.92 37.18 37.25 7,278,086 -0.59(-1.55%)
Mar 30, 2011 37.84 37.84 37.84 37.84 6,728,555 +0.21(+0.57%)
Mar 29, 2011 37.65 37.90 37.37 37.62 6,083,307 -0.06(-0.15%)
Mar 28, 2011 37.53 37.99 37.51 37.68 6,496,357 +0.11(+0.29%)
Mar 25, 2011 37.55 37.59 37.19 37.57 7,477,390 +0.00(+0.00%)
Mar 24, 2011 37.29 37.58 36.85 37.57 7,791,816 +0.47(+1.27%)
Mar 23, 2011 36.77 37.18 36.64 37.10 7,427,517 +0.22(+0.60%)
Mar 22, 2011 36.56 37.09 36.38 36.88 8,180,763 +0.35(+0.97%)
Mar 21, 2011 36.61 36.62 36.34 36.53 6,459,436 +0.12(+0.34%)
Mar 18, 2011 36.32 36.65 36.01 36.40 11,938,673 +0.62(+1.73%)
Mar 17, 2011 35.45 35.82 35.32 35.78 9,344,788 +0.88(+2.53%)
Mar 16, 2011 35.74 36.02 34.77 34.90 12,642,320 -1.06(-2.96%)
Mar 15, 2011 35.92 36.23 35.85 35.96 9,186,145 -0.22(-0.61%)
Mar 14, 2011 36.15 36.43 35.62 36.19 7,535,847 -0.30(-0.84%)
Mar 11, 2011 36.08 36.52 36.00 36.49 7,795,978 +0.21(+0.59%)
Mar 10, 2011 36.76 36.82 36.07 36.28 8,359,505 -0.85(-2.29%)
Mar 09, 2011 37.25 37.39 36.78 37.13 7,047,710 -0.16(-0.42%)
Mar 08, 2011 36.23 37.53 36.19 37.28 13,124,832 +1.26(+3.50%)
Mar 07, 2011 36.15 36.74 35.87 36.02 9,260,727 -0.01(-0.02%)
Mar 04, 2011 36.56 36.82 35.61 36.03 7,734,779 -0.48(-1.31%)
Mar 03, 2011 35.79 36.62 35.79 36.51 9,193,198 +1.05(+2.98%)
Mar 02, 2011 35.49 35.78 35.23 35.45 8,687,318 -0.11(-0.30%)
Mar 01, 2011 36.01 36.21 35.53 35.56 10,737,417 -0.35(-0.96%)
Feb 28, 2011 36.04 36.22 35.68 35.91 10,918,575 +0.03(+0.09%)
Feb 25, 2011 35.92 36.07 35.50 35.87 12,062,557 -0.02(-0.07%)
Feb 24, 2011 35.67 36.22 35.46 35.90 12,835,627 +0.10(+0.28%)
Feb 23, 2011 36.43 36.69 35.45 35.80 11,982,900 -0.70(-1.92%)
Feb 22, 2011 37.04 37.19 36.32 36.50 11,197,533 -1.02(-2.72%)
Feb 18, 2011 37.58 37.64 37.21 37.52 15,131,895 -0.21(-0.55%)
Feb 17, 2011 38.36 38.47 37.65 37.73 13,031,445 -0.87(-2.24%)
Feb 16, 2011 38.26 38.67 38.13 38.59 8,509,476 +0.53(+1.39%)
Feb 15, 2011 38.32 38.61 37.83 38.07 6,717,657 -0.27(-0.71%)
Feb 14, 2011 38.26 38.68 38.12 38.34 6,393,172 -0.19(-0.49%)
Feb 11, 2011 38.13 38.56 38.11 38.53 8,016,833 +0.15(+0.39%)
Feb 10, 2011 37.63 38.39 37.37 38.38 11,182,795 +0.70(+1.86%)
Feb 09, 2011 37.81 37.95 37.25 37.68 10,570,734 -0.13(-0.35%)
Feb 08, 2011 36.81 37.88 36.77 37.81 11,921,143 +0.87(+2.37%)
Feb 07, 2011 36.23 37.17 36.16 36.94 11,390,083 +0.82(+2.28%)
Feb 04, 2011 35.87 36.18 35.58 36.11 7,415,910 +0.24(+0.67%)
Feb 03, 2011 35.97 36.05 35.56 35.87 6,310,368 -0.16(-0.43%)
Feb 02, 2011 35.76 36.30 35.71 36.03 8,310,605 +0.10(+0.28%)
Feb 01, 2011 35.88 36.16 35.63 35.93 13,843,351 +0.18(+0.51%)
Jan 31, 2011 36.37 36.45 35.67 35.75 12,049,802 -0.40(-1.09%)
Jan 28, 2011 36.71 36.76 35.78 36.15 12,035,577 -0.56(-1.53%)
Jan 27, 2011 36.67 36.90 36.28 36.71 9,794,387 +0.07(+0.18%)
Jan 26, 2011 37.01 37.04 36.63 36.64 9,806,439 -0.28(-0.76%)
Jan 25, 2011 36.98 37.29 36.42 36.92 19,521,144 -0.82(-2.16%)
Jan 24, 2011 37.95 38.14 37.46 37.74 11,201,290 -0.17(-0.46%)
Jan 21, 2011 37.71 38.07 37.51 37.91 10,611,912 +0.60(+1.61%)
Jan 20, 2011 36.87 37.62 36.85 37.31 9,207,484 +0.02(+0.07%)
Jan 19, 2011 37.25 37.66 36.92 37.28 17,494,998 -0.93(-2.44%)
Jan 18, 2011 37.94 38.49 37.74 38.21 9,791,587 +0.10(+0.26%)
Jan 14, 2011 37.03 38.37 37.00 38.12 12,935,884 +0.98(+2.64%)
Jan 13, 2011 36.93 37.38 36.88 37.13 7,720,487 +0.05(+0.13%)
Jan 12, 2011 37.45 37.74 36.95 37.09 9,895,247 -0.03(-0.09%)
Jan 11, 2011 37.07 37.45 36.92 37.12 7,188,023 +0.48(+1.30%)
Jan 10, 2011 36.43 36.79 36.27 36.64 6,634,922 +0.08(+0.23%)
Jan 07, 2011 37.03 37.05 36.26 36.56 7,755,134 -0.14(-0.39%)
Jan 06, 2011 37.40 37.58 36.63 36.70 7,707,433 -0.42(-1.13%)
Jan 05, 2011 36.34 37.22 36.19 37.12 12,926,090 +1.05(+2.90%)
Jan 04, 2011 36.45 36.45 35.46 36.07 17,138,284 +0.45(+1.27%)
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.