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 (%)
Apr 30, 2015 67.53 68.09 67.47 67.89 7,705,302 +0.25(+0.38%)
Apr 29, 2015 67.60 67.90 67.49 67.63 4,931,608 -0.29(-0.43%)
Apr 28, 2015 68.10 68.13 67.44 67.92 7,407,881 +0.00(+0.00%)
Apr 27, 2015 68.22 68.33 67.53 67.92 7,874,173 -0.44(-0.64%)
Apr 24, 2015 68.63 68.65 68.17 68.36 3,879,862 -0.14(-0.20%)
Apr 23, 2015 68.42 68.69 68.14 68.50 5,493,875 -0.25(-0.37%)
Apr 22, 2015 67.85 68.94 67.65 68.75 8,349,177 +1.02(+1.50%)
Apr 21, 2015 67.82 68.19 67.70 67.74 5,846,982 +0.04(+0.06%)
Apr 20, 2015 67.83 68.24 67.46 67.69 9,619,688 -0.08(-0.12%)
Apr 17, 2015 68.72 68.81 67.08 67.77 25,228,056 -3.15(-4.44%)
Apr 16, 2015 69.62 71.15 69.46 70.92 9,208,935 +1.02(+1.45%)
Apr 15, 2015 69.62 70.38 69.61 69.90 6,894,087 +0.23(+0.33%)
Apr 14, 2015 69.77 70.09 69.15 69.67 4,806,764 +0.19(+0.28%)
Apr 13, 2015 69.88 70.11 69.47 69.48 4,667,749 -0.28(-0.40%)
Apr 10, 2015 69.61 70.09 69.42 69.76 3,926,926 +0.38(+0.54%)
Apr 09, 2015 68.92 69.53 68.73 69.38 4,892,249 +0.41(+0.60%)
Apr 08, 2015 68.74 69.56 68.63 68.97 7,308,375 +0.32(+0.46%)
Apr 07, 2015 68.88 69.58 68.60 68.66 6,753,168 -1.14(-1.63%)
Apr 06, 2015 69.54 70.21 69.01 69.80 4,370,853 -0.06(-0.09%)
Apr 02, 2015 69.18 69.86 69.86 69.86 6,497,642 +0.67(+0.98%)
Apr 01, 2015 68.41 69.52 68.24 69.18 7,031,878 +0.71(+1.04%)
Mar 31, 2015 68.27 68.83 68.03 68.47 6,752,142 +0.29(+0.42%)
Mar 30, 2015 68.45 68.79 68.14 68.18 8,338,822 +0.07(+0.10%)
Mar 27, 2015 68.49 68.68 67.89 68.11 10,328,286 -0.45(-0.65%)
Mar 26, 2015 69.60 69.60 68.14 68.56 18,522,954 -1.42(-2.03%)
Mar 25, 2015 71.13 71.17 69.91 69.98 10,197,137 -1.10(-1.55%)
Mar 24, 2015 71.67 71.77 71.00 71.08 5,972,821 -0.73(-1.01%)
Mar 23, 2015 72.25 72.98 71.81 71.81 8,346,643 -0.44(-0.60%)
Mar 20, 2015 71.45 72.56 71.20 72.25 10,689,374 +1.01(+1.42%)
Mar 19, 2015 71.49 71.60 70.71 71.23 5,353,823 -0.28(-0.39%)
Mar 18, 2015 70.39 71.91 70.12 71.51 7,382,491 +0.70(+0.99%)
Mar 17, 2015 70.93 70.94 70.38 70.81 4,874,441 -0.38(-0.54%)
Mar 16, 2015 70.66 71.33 70.54 71.20 6,061,322 +0.79(+1.12%)
Mar 13, 2015 71.20 71.33 69.84 70.41 7,920,763 -0.84(-1.18%)
Mar 12, 2015 69.97 71.63 69.94 71.25 10,744,823 +1.84(+2.66%)
Mar 11, 2015 69.36 69.67 69.11 69.41 5,203,266 +0.30(+0.43%)
Mar 10, 2015 69.65 69.69 68.90 69.11 8,612,641 -1.22(-1.74%)
Mar 09, 2015 70.02 70.61 69.84 70.33 6,692,069 +0.17(+0.25%)
Mar 06, 2015 70.44 70.89 69.94 70.16 7,475,199 -0.73(-1.04%)
Mar 05, 2015 70.46 71.11 70.45 70.89 6,369,350 +0.45(+0.64%)
Mar 04, 2015 71.24 71.56 70.38 70.44 7,003,634 -1.12(-1.56%)
Mar 03, 2015 70.75 71.57 70.67 71.56 7,848,306 -0.10(-0.15%)
Mar 02, 2015 71.28 71.82 71.25 71.66 6,299,282 +0.38(+0.54%)
Feb 27, 2015 72.73 72.84 71.21 71.28 9,296,385 -1.45(-1.99%)
Feb 26, 2015 72.52 72.92 71.99 72.73 9,956,557 +0.94(+1.31%)
Feb 25, 2015 70.90 71.85 70.70 71.78 9,359,660 +1.14(+1.62%)
Feb 24, 2015 70.15 71.37 70.11 70.64 12,534,100 +0.49(+0.70%)
Feb 23, 2015 69.88 70.31 69.42 70.15 7,856,934 +0.41(+0.59%)
Feb 20, 2015 68.33 69.78 68.31 69.74 12,991,028 +1.25(+1.82%)
Feb 19, 2015 69.79 69.87 67.76 68.49 23,872,040 -1.21(-1.73%)
Feb 18, 2015 68.77 70.12 68.77 69.69 15,358,068 +0.61(+0.89%)
Feb 17, 2015 67.41 69.29 67.37 69.08 21,264,950 +0.87(+1.28%)
Feb 13, 2015 69.40 68.21 68.21 68.21 39,921,112 -2.10(-2.98%)
Feb 12, 2015 69.91 71.22 69.89 70.31 37,351,860 -4.83(-6.43%)
Feb 11, 2015 75.01 75.29 74.53 75.14 5,007,921 +0.15(+0.20%)
Feb 10, 2015 74.78 75.10 74.36 74.99 4,109,119 +0.75(+1.01%)
Feb 09, 2015 73.84 74.47 73.64 74.24 3,549,426 -0.03(-0.04%)
Feb 06, 2015 74.35 75.14 74.05 74.26 5,883,518 +0.24(+0.33%)
Feb 05, 2015 73.60 74.20 73.45 74.02 4,529,163 +0.98(+1.34%)
Feb 04, 2015 72.94 73.79 72.80 73.04 7,040,191 -0.10(-0.14%)
Feb 03, 2015 72.14 73.18 72.11 73.15 6,393,099 +1.40(+1.95%)
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.