American Express (NY: AXP )

268.75 +6.57 (+2.51%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 32.76 32.81 32.47 32.71 3,934,599 -0.04(-0.12%)
Dec 30, 2003 32.77 32.81 32.63 32.75 3,628,160 -0.14(-0.43%)
Dec 29, 2003 32.50 32.89 32.45 32.89 6,099,728 +0.45(+1.40%)
Dec 26, 2003 32.47 32.47 32.39 32.43 1,318,808 -0.03(-0.10%)
Dec 24, 2003 32.33 32.50 32.29 32.47 2,252,724 +0.14(+0.42%)
Dec 23, 2003 32.20 32.35 32.07 32.33 4,609,561 +0.16(+0.51%)
Dec 22, 2003 32.01 32.18 31.97 32.17 5,546,427 +0.16(+0.49%)
Dec 19, 2003 31.95 32.16 31.79 32.01 11,159,658 +0.30(+0.94%)
Dec 18, 2003 30.92 31.78 30.79 31.72 9,982,566 +1.20(+3.93%)
Dec 17, 2003 30.72 30.77 30.38 30.52 6,192,928 -0.18(-0.60%)
Dec 16, 2003 30.84 31.08 30.66 30.70 6,701,693 -0.03(-0.09%)
Dec 15, 2003 31.29 31.29 30.71 30.73 6,267,104 +0.07(+0.24%)
Dec 12, 2003 30.79 30.89 30.48 30.65 4,934,286 -0.03(-0.11%)
Dec 11, 2003 30.57 30.81 30.55 30.68 6,336,857 +0.04(+0.13%)
Dec 10, 2003 31.02 31.05 30.50 30.64 5,413,116 -0.35(-1.12%)
Dec 09, 2003 31.35 31.36 30.91 30.99 6,021,570 -0.31(-0.98%)
Dec 08, 2003 30.89 31.29 30.89 31.29 5,501,744 +0.44(+1.43%)
Dec 05, 2003 31.13 31.16 30.82 30.85 4,785,343 -0.39(-1.24%)
Dec 04, 2003 31.00 31.36 30.98 31.24 3,754,393 +0.05(+0.17%)
Dec 03, 2003 31.15 31.34 31.08 31.19 5,836,202 +0.13(+0.42%)
Dec 02, 2003 31.06 31.22 30.94 31.06 7,746,063 -0.17(-0.54%)
Dec 01, 2003 31.19 31.42 31.07 31.23 7,916,831 +0.23(+0.74%)
Nov 28, 2003 31.03 31.16 30.92 31.00 2,760,015 -0.01(-0.04%)
Nov 26, 2003 30.76 31.12 30.76 31.01 6,409,411 +0.26(+0.84%)
Nov 25, 2003 30.77 30.85 30.70 30.75 5,701,416 +0.14(+0.44%)
Nov 24, 2003 30.58 30.72 30.34 30.62 7,050,160 +0.17(+0.56%)
Nov 21, 2003 30.11 30.54 30.07 30.45 9,055,139 +0.34(+1.13%)
Nov 20, 2003 30.01 30.62 30.01 30.11 7,854,452 -0.33(-1.07%)
Nov 19, 2003 30.14 30.49 30.02 30.43 10,494,428 +0.27(+0.90%)
Nov 18, 2003 29.80 30.31 29.74 30.16 16,125,650 +0.37(+1.25%)
Nov 17, 2003 30.11 30.18 29.52 29.79 15,647,705 -0.95(-3.09%)
Nov 14, 2003 30.86 31.04 30.57 30.74 6,644,033 -0.32(-1.03%)
Nov 13, 2003 31.21 31.21 30.92 31.06 3,793,177 -0.15(-0.48%)
Nov 12, 2003 30.81 31.32 30.70 31.21 4,029,421 +0.37(+1.19%)
Nov 11, 2003 31.26 31.26 30.60 30.84 6,512,491 -0.41(-1.30%)
Nov 10, 2003 31.46 31.50 31.08 31.25 4,491,882 -0.28(-0.90%)
Nov 07, 2003 32.38 32.38 31.48 31.53 5,775,003 -0.59(-1.84%)
Nov 06, 2003 31.94 32.43 31.78 32.12 4,860,257 +0.04(+0.13%)
Nov 05, 2003 31.75 32.12 31.75 32.08 5,620,309 +0.13(+0.40%)
Nov 04, 2003 31.99 32.01 31.70 31.95 3,998,600 -0.07(-0.23%)
Nov 03, 2003 32.12 32.14 31.73 32.03 5,223,766 +0.20(+0.64%)
Oct 31, 2003 31.80 32.01 31.63 31.82 4,243,103 +0.28(+0.88%)
Oct 30, 2003 32.25 32.26 31.50 31.55 6,572,953 -0.56(-1.75%)
Oct 29, 2003 32.24 32.35 31.91 32.11 4,428,618 -0.13(-0.40%)
Oct 28, 2003 31.60 32.24 31.51 32.24 6,961,532 +0.54(+1.69%)
Oct 27, 2003 32.56 32.72 31.60 31.70 8,911,799 -0.59(-1.83%)
Oct 24, 2003 32.14 32.40 31.92 32.29 4,580,658 -0.01(-0.02%)
Oct 23, 2003 32.33 32.47 31.67 32.30 5,129,682 +0.40(+1.25%)
Oct 22, 2003 32.82 32.82 31.85 31.90 5,765,270 -0.92(-2.81%)
Oct 21, 2003 32.74 33.04 32.69 32.82 4,923,521 +0.33(+1.00%)
Oct 20, 2003 32.52 32.61 32.34 32.50 5,787,685 +0.05(+0.17%)
Oct 17, 2003 32.81 32.88 32.27 32.44 4,226,586 -0.37(-1.12%)
Oct 16, 2003 32.75 33.10 32.58 32.81 6,046,787 +0.05(+0.17%)
Oct 15, 2003 33.23 33.30 32.39 32.75 9,055,286 -0.48(-1.45%)
Oct 14, 2003 32.66 33.23 32.56 33.23 6,556,584 +0.58(+1.76%)
Oct 13, 2003 32.50 32.81 32.47 32.66 5,041,938 +0.44(+1.37%)
Oct 10, 2003 32.10 32.51 32.06 32.22 5,358,552 +0.27(+0.85%)
Oct 09, 2003 31.82 32.21 31.61 31.95 6,415,162 +0.40(+1.27%)
Oct 08, 2003 31.74 31.77 31.36 31.55 3,349,150 -0.20(-0.62%)
Oct 07, 2003 31.56 31.81 31.21 31.74 5,002,712 +0.18(+0.58%)
Oct 06, 2003 31.59 31.82 31.38 31.56 2,885,363 -0.03(-0.09%)
Oct 03, 2003 31.79 31.95 31.53 31.59 5,541,708 +0.28(+0.89%)
Oct 02, 2003 31.23 31.44 31.02 31.31 3,769,582 +0.07(+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.