American Express (NY: AXP )

262.18 -3.22 (-1.21%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 63.07 63.26 62.69 62.88 6,114,695 -0.18(-0.29%)
Nov 27, 2015 63.02 63.20 62.69 63.07 1,762,995 +0.14(+0.22%)
Nov 25, 2015 62.94 62.93 62.93 62.93 5,002,793 +0.05(+0.08%)
Nov 24, 2015 63.09 63.16 62.32 62.87 5,545,807 -0.54(-0.84%)
Nov 23, 2015 63.60 63.85 63.35 63.41 3,704,184 -0.16(-0.25%)
Nov 20, 2015 63.97 64.38 63.28 63.57 5,046,479 -0.28(-0.44%)
Nov 19, 2015 63.29 63.97 63.26 63.85 5,526,897 +0.52(+0.82%)
Nov 18, 2015 62.44 63.35 62.44 63.33 6,612,954 +0.91(+1.46%)
Nov 17, 2015 63.13 63.23 62.29 62.42 6,684,807 -0.48(-0.77%)
Nov 16, 2015 62.17 62.90 61.63 62.90 5,974,901 +0.40(+0.65%)
Nov 13, 2015 62.93 63.38 62.41 62.50 5,111,512 -0.68(-1.08%)
Nov 12, 2015 63.83 63.89 63.04 63.18 6,963,432 -0.82(-1.28%)
Nov 11, 2015 64.48 64.60 63.87 64.00 5,376,748 -0.40(-0.63%)
Nov 10, 2015 64.18 64.59 64.17 64.40 5,651,953 -0.04(-0.07%)
Nov 09, 2015 65.03 65.18 64.28 64.45 6,405,493 -0.77(-1.18%)
Nov 06, 2015 65.45 65.66 65.05 65.22 8,476,940 +0.32(+0.50%)
Nov 05, 2015 65.09 65.24 64.58 64.89 5,677,015 -0.12(-0.19%)
Nov 04, 2015 65.23 65.70 64.90 65.02 14,663,796 +0.04(+0.05%)
Nov 03, 2015 65.09 65.19 64.84 64.98 5,751,135 +0.08(+0.12%)
Nov 02, 2015 64.45 65.02 64.31 64.90 5,628,630 +0.60(+0.93%)
Oct 30, 2015 65.03 65.20 64.13 64.31 7,188,790 -0.84(-1.29%)
Oct 29, 2015 65.09 65.81 64.99 65.15 5,981,261 -0.20(-0.31%)
Oct 28, 2015 65.26 65.35 64.79 65.35 8,932,819 +0.39(+0.59%)
Oct 27, 2015 64.77 65.14 64.72 64.96 4,669,786 -0.16(-0.24%)
Oct 26, 2015 64.34 65.24 64.19 65.12 5,956,294 -0.35(-0.54%)
Oct 23, 2015 63.92 65.68 63.74 65.47 10,642,052 +1.83(+2.88%)
Oct 22, 2015 64.13 64.32 62.66 63.64 26,945,674 -3.52(-5.24%)
Oct 21, 2015 67.84 68.12 67.03 67.16 6,776,407 -0.39(-0.57%)
Oct 20, 2015 67.63 67.72 67.31 67.54 3,954,164 -0.04(-0.06%)
Oct 19, 2015 67.54 67.86 67.35 67.59 4,619,512 -0.18(-0.27%)
Oct 16, 2015 67.66 68.02 67.25 67.77 6,395,377 +0.41(+0.61%)
Oct 15, 2015 67.59 67.75 66.77 67.36 4,119,257 +0.50(+0.75%)
Oct 14, 2015 67.07 67.40 66.66 66.86 3,530,094 -0.38(-0.56%)
Oct 13, 2015 67.46 67.78 67.20 67.24 3,699,584 -0.62(-0.92%)
Oct 12, 2015 67.73 67.87 67.54 67.86 2,159,035 -0.02(-0.03%)
Oct 09, 2015 67.98 68.31 67.44 67.88 3,021,117 +0.13(+0.19%)
Oct 08, 2015 67.58 67.82 66.81 67.75 3,758,274 +0.00(+0.00%)
Oct 07, 2015 67.42 68.33 67.31 67.75 3,918,344 +0.49(+0.73%)
Oct 06, 2015 67.54 67.81 67.08 67.25 4,445,120 -0.34(-0.50%)
Oct 05, 2015 65.63 67.81 65.62 67.60 7,411,011 +2.53(+3.88%)
Oct 02, 2015 63.57 65.07 63.40 65.07 5,800,635 +0.45(+0.70%)
Oct 01, 2015 64.85 65.23 64.02 64.61 5,421,769 -0.21(-0.32%)
Sep 30, 2015 64.61 64.88 64.10 64.82 5,617,445 +0.90(+1.41%)
Sep 29, 2015 64.10 64.28 63.54 63.92 6,041,270 -0.21(-0.33%)
Sep 28, 2015 65.11 65.32 64.06 64.13 6,740,930 -1.54(-2.34%)
Sep 25, 2015 65.93 66.17 65.34 65.67 5,120,898 +0.36(+0.55%)
Sep 24, 2015 65.58 65.61 64.58 65.31 6,985,935 -0.82(-1.24%)
Sep 23, 2015 66.03 66.42 65.70 66.14 3,640,329 -0.07(-0.11%)
Sep 22, 2015 66.12 66.26 65.58 66.21 5,771,790 -0.90(-1.34%)
Sep 21, 2015 66.83 67.61 66.73 67.11 3,735,217 +0.69(+1.04%)
Sep 18, 2015 66.50 67.15 66.21 66.42 14,183,472 -0.97(-1.44%)
Sep 17, 2015 67.74 68.56 67.13 67.39 4,782,144 -0.23(-0.34%)
Sep 16, 2015 66.86 67.78 66.80 67.61 4,795,059 +0.72(+1.07%)
Sep 15, 2015 65.99 67.11 65.79 66.90 6,259,506 +1.19(+1.81%)
Sep 14, 2015 65.72 66.02 65.39 65.71 5,091,255 -0.31(-0.48%)
Sep 11, 2015 65.65 66.05 65.40 66.02 4,396,078 +0.17(+0.25%)
Sep 10, 2015 65.72 66.34 65.57 65.86 5,448,609 +0.17(+0.25%)
Sep 09, 2015 66.53 66.90 65.57 65.69 5,671,885 -0.32(-0.49%)
Sep 08, 2015 66.09 66.22 65.52 66.01 6,914,315 +1.23(+1.90%)
Sep 04, 2015 64.95 64.78 64.78 64.78 5,826,682 -1.03(-1.57%)
Sep 03, 2015 65.92 66.68 65.63 65.81 5,469,622 +0.28(+0.43%)
Sep 02, 2015 65.50 65.77 64.68 65.53 6,763,483 +0.82(+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.