American Express (NY: AXP )

262.18 -3.22 (-1.21%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 34.77 34.97 34.77 34.90 5,414,885 +0.05(+0.16%)
Sep 29, 2004 34.47 34.84 34.41 34.84 5,453,817 +0.37(+1.08%)
Sep 28, 2004 34.45 34.58 34.39 34.47 4,400,599 +0.12(+0.36%)
Sep 27, 2004 34.62 34.70 34.30 34.35 4,544,675 -0.38(-1.09%)
Sep 24, 2004 34.46 34.89 34.45 34.73 4,303,565 +0.23(+0.67%)
Sep 23, 2004 34.55 34.65 34.46 34.50 5,145,018 +0.00(+0.00%)
Sep 22, 2004 34.64 34.75 34.43 34.50 5,516,933 -0.41(-1.18%)
Sep 21, 2004 34.75 34.96 34.73 34.91 3,837,713 +0.22(+0.63%)
Sep 20, 2004 34.72 34.82 34.60 34.69 2,606,795 -0.16(-0.47%)
Sep 17, 2004 34.71 34.92 34.64 34.85 5,613,230 +0.34(+0.98%)
Sep 16, 2004 34.53 34.67 34.42 34.52 3,670,779 +0.00(+0.00%)
Sep 15, 2004 34.81 34.81 34.49 34.52 3,569,763 -0.29(-0.84%)
Sep 14, 2004 34.76 34.84 34.60 34.81 3,913,364 -0.11(-0.31%)
Sep 13, 2004 34.79 35.09 34.77 34.92 4,769,564 +0.11(+0.31%)
Sep 10, 2004 34.52 34.83 34.45 34.81 3,945,069 +0.29(+0.84%)
Sep 09, 2004 34.54 34.59 34.38 34.52 4,237,352 -0.03(-0.08%)
Sep 08, 2004 34.62 34.67 34.45 34.54 5,410,461 -0.03(-0.10%)
Sep 07, 2004 34.24 34.65 34.24 34.58 6,750,063 +0.50(+1.45%)
Sep 03, 2004 34.19 34.34 34.08 34.08 2,553,264 -0.14(-0.42%)
Sep 02, 2004 33.94 34.24 33.90 34.22 3,737,434 +0.24(+0.72%)
Sep 01, 2004 33.91 34.07 33.80 33.98 4,489,375 +0.06(+0.18%)
Aug 31, 2004 33.77 33.92 33.60 33.92 3,519,476 +0.26(+0.79%)
Aug 30, 2004 33.77 33.88 33.65 33.65 2,775,204 -0.25(-0.74%)
Aug 27, 2004 33.99 34.03 33.89 33.91 2,014,415 -0.08(-0.24%)
Aug 26, 2004 33.89 34.05 33.84 33.99 4,100,206 +0.12(+0.34%)
Aug 25, 2004 33.77 33.90 33.61 33.87 4,324,948 +0.14(+0.40%)
Aug 24, 2004 33.84 33.87 33.61 33.74 2,954,820 +0.03(+0.10%)
Aug 23, 2004 33.79 33.93 33.70 33.70 3,971,171 -0.20(-0.60%)
Aug 20, 2004 33.68 33.91 33.65 33.91 3,823,261 +0.12(+0.34%)
Aug 19, 2004 33.84 33.93 33.61 33.79 3,394,128 -0.14(-0.40%)
Aug 18, 2004 33.67 33.93 33.64 33.93 4,689,784 +0.20(+0.60%)
Aug 17, 2004 33.74 33.84 33.58 33.72 5,595,091 +0.21(+0.63%)
Aug 16, 2004 33.46 33.66 33.43 33.51 6,476,214 +0.05(+0.14%)
Aug 13, 2004 33.57 33.63 33.42 33.46 4,847,428 -0.08(-0.24%)
Aug 12, 2004 33.87 34.02 33.53 33.55 5,640,512 -0.45(-1.32%)
Aug 11, 2004 33.97 34.06 33.80 33.99 4,719,573 +0.03(+0.08%)
Aug 10, 2004 33.53 34.02 33.53 33.97 4,940,333 +0.54(+1.60%)
Aug 09, 2004 33.46 33.61 33.43 33.43 3,274,974 -0.03(-0.08%)
Aug 06, 2004 33.60 33.77 33.41 33.46 5,864,663 -0.14(-0.42%)
Aug 05, 2004 34.02 34.05 33.57 33.60 5,265,942 -0.45(-1.31%)
Aug 04, 2004 33.67 34.24 33.63 34.05 4,330,257 +0.20(+0.60%)
Aug 03, 2004 34.10 34.10 33.74 33.84 4,609,561 -0.25(-0.74%)
Aug 02, 2004 33.77 34.18 33.65 34.10 4,643,332 +0.02(+0.06%)
Jul 30, 2004 33.93 34.08 33.85 34.08 4,371,105 +0.20(+0.58%)
Jul 29, 2004 33.86 34.04 33.80 33.88 6,154,881 +0.05(+0.14%)
Jul 28, 2004 33.53 33.86 33.39 33.83 7,123,010 +0.31(+0.91%)
Jul 27, 2004 33.30 33.57 33.30 33.53 9,818,139 +0.37(+1.10%)
Jul 26, 2004 32.62 33.23 32.52 33.16 10,905,570 +0.54(+1.64%)
Jul 23, 2004 32.55 32.75 32.49 32.62 4,728,716 -0.15(-0.46%)
Jul 22, 2004 32.55 32.87 32.35 32.77 6,795,778 -0.01(-0.04%)
Jul 21, 2004 33.46 33.67 32.78 32.79 6,037,939 -0.52(-1.57%)
Jul 20, 2004 32.79 33.31 32.70 33.31 6,179,066 +0.45(+1.38%)
Jul 19, 2004 33.19 33.23 32.75 32.85 4,269,795 -0.19(-0.57%)
Jul 16, 2004 33.36 33.36 32.98 33.04 5,060,667 -0.12(-0.35%)
Jul 15, 2004 33.50 33.53 33.06 33.16 6,066,400 -0.24(-0.71%)
Jul 14, 2004 33.43 33.72 33.14 33.40 5,922,913 -0.16(-0.49%)
Jul 13, 2004 33.62 33.68 33.38 33.56 5,255,177 -0.15(-0.44%)
Jul 12, 2004 33.80 33.94 33.51 33.71 5,275,380 -0.20(-0.60%)
Jul 09, 2004 34.26 34.29 33.77 33.91 3,700,862 -0.18(-0.52%)
Jul 08, 2004 34.55 34.55 34.04 34.09 4,989,882 -0.50(-1.45%)
Jul 07, 2004 34.48 35.02 34.48 34.59 5,771,906 +0.12(+0.35%)
Jul 06, 2004 34.58 34.71 34.42 34.47 4,363,289 -0.28(-0.80%)
Jul 02, 2004 34.81 34.91 34.64 34.75 3,705,876 -0.06(-0.18%)
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.