American Express (NY: AXP )

268.77 +6.59 (+2.51%)
Streaming Delayed Price Updated: 3:28 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 47.58 48.22 47.32 47.92 6,459,724 +0.24(+0.51%)
Sep 27, 2012 47.75 47.89 47.24 47.68 7,264,501 +0.36(+0.77%)
Sep 26, 2012 48.16 48.23 47.25 47.31 6,167,798 -0.83(-1.73%)
Sep 25, 2012 48.71 49.11 48.12 48.15 5,790,607 -0.46(-0.94%)
Sep 24, 2012 48.51 48.75 48.39 48.60 6,407,654 -0.16(-0.33%)
Sep 21, 2012 49.26 49.37 48.76 48.76 8,293,162 -0.40(-0.82%)
Sep 20, 2012 49.22 49.58 48.92 49.17 7,017,809 -0.28(-0.56%)
Sep 19, 2012 49.41 49.76 49.32 49.45 4,074,221 +0.00(+0.00%)
Sep 18, 2012 49.67 49.72 49.36 49.45 5,951,416 -0.43(-0.86%)
Sep 17, 2012 49.94 50.04 49.74 49.88 4,955,961 -0.08(-0.15%)
Sep 14, 2012 49.93 49.98 49.60 49.95 7,837,596 +0.19(+0.37%)
Sep 13, 2012 48.37 49.97 48.25 49.77 9,287,517 +1.50(+3.11%)
Sep 12, 2012 48.19 48.69 48.06 48.27 5,209,659 +0.03(+0.07%)
Sep 11, 2012 48.28 48.44 47.87 48.23 5,714,299 -0.24(-0.50%)
Sep 10, 2012 48.79 48.91 48.44 48.48 4,207,460 -0.18(-0.36%)
Sep 07, 2012 48.34 48.76 48.10 48.66 4,620,820 +0.27(+0.56%)
Sep 06, 2012 48.48 48.88 48.23 48.39 8,786,860 +0.19(+0.38%)
Sep 05, 2012 49.23 49.38 48.05 48.20 8,148,099 -1.20(-2.42%)
Sep 04, 2012 49.14 49.60 48.85 49.40 5,303,846 +0.26(+0.53%)
Aug 31, 2012 48.50 49.25 48.08 49.14 5,619,322 +0.95(+1.98%)
Aug 30, 2012 48.22 48.43 47.72 48.18 4,013,780 -0.21(-0.44%)
Aug 29, 2012 48.54 48.68 48.19 48.39 3,752,765 +0.00(+0.00%)
Aug 27, 2012 48.55 48.76 48.21 48.39 4,427,935 -0.06(-0.12%)
Aug 24, 2012 47.55 48.55 47.45 48.45 5,012,827 +0.90(+1.90%)
Aug 23, 2012 47.70 47.87 47.50 47.55 4,381,858 -0.34(-0.70%)
Aug 22, 2012 47.65 48.10 47.52 47.89 5,194,716 +0.19(+0.39%)
Aug 21, 2012 48.04 48.17 47.58 47.70 6,365,766 -0.25(-0.53%)
Aug 20, 2012 48.35 48.35 47.73 47.96 5,972,817 -0.58(-1.20%)
Aug 17, 2012 48.47 48.60 48.11 48.54 4,449,375 +0.19(+0.38%)
Aug 16, 2012 47.82 48.49 47.75 48.35 6,087,912 +0.60(+1.25%)
Aug 15, 2012 47.26 47.96 47.15 47.75 3,866,183 +0.49(+1.03%)
Aug 14, 2012 47.51 47.85 47.15 47.26 3,406,458 -0.04(-0.09%)
Aug 13, 2012 47.00 47.40 46.67 47.31 4,488,315 +0.24(+0.50%)
Aug 10, 2012 47.38 47.45 46.69 47.07 8,041,930 -0.52(-1.10%)
Aug 09, 2012 48.50 48.60 47.44 47.59 7,826,092 -1.21(-2.49%)
Aug 08, 2012 48.49 49.20 48.34 48.81 5,377,158 +0.23(+0.47%)
Aug 07, 2012 48.36 49.00 48.35 48.58 4,859,854 +0.46(+0.95%)
Aug 06, 2012 48.72 48.87 48.11 48.12 5,047,511 -0.43(-0.89%)
Aug 03, 2012 48.21 48.71 48.04 48.55 5,497,964 +0.94(+1.98%)
Aug 02, 2012 47.52 47.80 47.10 47.61 5,790,239 -0.26(-0.55%)
Aug 01, 2012 48.48 48.76 47.83 47.87 5,538,875 -0.77(-1.58%)
Jul 31, 2012 49.04 49.17 48.23 48.64 6,298,257 -0.49(-0.99%)
Jul 30, 2012 49.33 49.78 49.05 49.13 6,664,253 -0.20(-0.41%)
Jul 27, 2012 48.93 49.54 48.41 49.33 6,299,405 +0.65(+1.33%)
Jul 26, 2012 47.93 48.77 47.71 48.68 8,845,427 +1.44(+3.05%)
Jul 25, 2012 47.05 47.43 46.61 47.24 6,196,615 +0.35(+0.75%)
Jul 24, 2012 46.95 47.13 46.40 46.89 7,787,330 -0.08(-0.18%)
Jul 23, 2012 46.13 47.16 45.81 46.97 7,031,399 -0.07(-0.14%)
Jul 20, 2012 47.13 47.62 46.88 47.04 6,061,319 -0.35(-0.75%)
Jul 19, 2012 48.60 48.60 46.62 47.39 15,865,024 -1.74(-3.53%)
Jul 18, 2012 49.13 49.70 48.98 49.13 6,308,053 -0.33(-0.66%)
Jul 17, 2012 49.91 49.91 48.60 49.46 5,156,745 +0.03(+0.07%)
Jul 16, 2012 48.93 49.68 48.63 49.42 7,841,386 +0.60(+1.23%)
Jul 13, 2012 48.06 48.86 48.01 48.82 5,943,433 +0.84(+1.76%)
Jul 12, 2012 48.44 48.46 47.67 47.98 7,374,674 -0.97(-1.98%)
Jul 11, 2012 49.13 49.13 48.43 48.95 6,634,962 -0.26(-0.53%)
Jul 10, 2012 49.76 50.31 48.99 49.21 6,335,537 -0.02(-0.03%)
Jul 09, 2012 49.30 49.40 48.89 49.23 4,321,832 -0.19(-0.38%)
Jul 06, 2012 49.34 49.78 49.20 49.41 3,632,125 -0.52(-1.05%)
Jul 05, 2012 49.84 50.34 49.49 49.94 4,494,998 -0.13(-0.27%)
Jul 03, 2012 49.49 50.11 49.35 50.07 2,705,604 +0.47(+0.95%)
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.