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 (%)
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%)
Sep 01, 2015 65.45 65.90 64.36 64.71 6,975,859 -2.38(-3.55%)
Aug 31, 2015 66.69 67.56 66.43 67.09 5,213,946 +0.06(+0.09%)
Aug 28, 2015 66.74 67.17 66.40 67.03 5,625,222 -0.20(-0.30%)
Aug 27, 2015 66.35 67.49 66.04 67.23 8,033,440 +1.09(+1.65%)
Aug 26, 2015 65.93 66.37 64.67 66.14 7,437,592 +1.85(+2.87%)
Aug 25, 2015 66.70 66.94 64.08 64.29 8,895,777 -0.99(-1.51%)
Aug 24, 2015 64.15 66.53 62.71 65.28 14,721,236 -2.08(-3.09%)
Aug 21, 2015 68.31 68.75 67.36 67.36 9,701,193 -1.51(-2.20%)
Aug 20, 2015 70.05 70.36 68.85 68.87 8,280,055 -1.91(-2.71%)
Aug 19, 2015 70.76 71.41 70.32 70.79 6,077,605 -0.25(-0.36%)
Aug 18, 2015 70.88 71.20 70.57 71.04 5,098,370 +0.21(+0.30%)
Aug 17, 2015 70.30 70.98 70.18 70.83 5,231,442 +0.08(+0.11%)
Aug 14, 2015 70.40 71.12 70.32 70.75 6,160,480 +0.13(+0.19%)
Aug 13, 2015 70.83 70.81 70.29 70.62 5,565,617 -0.21(-0.30%)
Aug 12, 2015 70.59 70.91 69.78 70.83 7,998,456 -0.30(-0.42%)
Aug 11, 2015 70.33 71.40 70.18 71.13 9,731,286 +0.07(+0.10%)
Aug 10, 2015 69.69 71.17 69.52 71.06 14,419,102 +1.35(+1.93%)
Aug 07, 2015 65.58 70.15 65.01 69.71 27,090,580 +4.13(+6.29%)
Aug 06, 2015 66.15 66.28 65.33 65.58 5,171,264 -0.52(-0.78%)
Aug 05, 2015 66.77 66.88 66.10 66.10 6,360,514 -0.11(-0.17%)
Aug 04, 2015 66.26 66.60 66.14 66.21 4,730,327 -0.23(-0.34%)
Aug 03, 2015 66.34 66.60 65.96 66.44 5,900,183 -0.07(-0.11%)
Jul 31, 2015 66.80 67.04 66.45 66.51 7,255,655 -0.05(-0.08%)
Jul 30, 2015 66.28 66.64 66.14 66.56 5,451,470 +0.37(+0.55%)
Jul 29, 2015 65.68 66.47 65.52 66.20 5,253,700 +0.52(+0.79%)
Jul 28, 2015 65.69 66.08 65.03 65.68 6,308,572 +0.17(+0.25%)
Jul 27, 2015 65.97 66.08 64.97 65.51 11,277,133 -0.86(-1.29%)
Jul 24, 2015 67.03 67.46 66.18 66.37 9,880,280 -0.97(-1.44%)
Jul 23, 2015 67.95 68.16 66.57 67.34 14,016,091 -1.73(-2.51%)
Jul 22, 2015 68.91 69.25 68.73 69.07 5,022,767 +0.03(+0.05%)
Jul 21, 2015 69.26 69.44 68.60 69.04 4,544,934 -0.31(-0.44%)
Jul 20, 2015 69.26 69.63 69.24 69.34 4,063,051 +0.07(+0.10%)
Jul 17, 2015 68.86 69.30 68.78 69.27 3,527,246 +0.26(+0.38%)
Jul 16, 2015 69.08 69.22 68.79 69.01 4,683,431 +0.33(+0.48%)
Jul 15, 2015 69.09 69.40 68.49 68.68 4,513,658 -0.38(-0.54%)
Jul 14, 2015 68.73 69.20 68.39 69.06 4,465,543 +0.38(+0.56%)
Jul 13, 2015 68.18 68.74 68.01 68.67 4,205,231 +1.07(+1.58%)
Jul 10, 2015 67.60 67.76 67.25 67.60 3,471,893 +0.85(+1.27%)
Jul 09, 2015 67.01 67.73 66.71 66.76 4,498,609 +0.36(+0.54%)
Jul 08, 2015 67.24 67.51 66.24 66.40 6,340,778 -1.42(-2.09%)
Jul 07, 2015 67.82 68.03 66.82 67.81 8,214,157 -0.03(-0.05%)
Jul 06, 2015 67.81 68.08 67.63 67.85 6,546,636 -0.54(-0.79%)
Jul 02, 2015 68.81 68.39 68.39 68.39 5,234,888 -0.17(-0.24%)
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.