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 (%)
Jan 31, 2007 44.95 45.28 44.74 45.10 8,162,047 +0.16(+0.36%)
Jan 30, 2007 44.69 44.96 44.66 44.94 6,683,061 +0.29(+0.64%)
Jan 29, 2007 44.74 44.90 44.55 44.65 6,085,425 -0.16(-0.36%)
Jan 26, 2007 44.79 44.97 44.51 44.82 7,069,652 +0.06(+0.14%)
Jan 25, 2007 45.54 45.65 44.69 44.76 6,587,801 -0.90(-1.97%)
Jan 24, 2007 44.70 45.65 44.66 45.65 7,079,979 +1.08(+2.42%)
Jan 23, 2007 44.93 45.05 44.28 44.58 8,483,325 -0.40(-0.90%)
Jan 22, 2007 45.17 45.42 44.27 44.98 17,079,464 -0.02(-0.05%)
Jan 19, 2007 45.89 45.89 44.96 45.00 10,574,920 -0.70(-1.54%)
Jan 18, 2007 45.32 46.04 45.32 45.71 5,946,149 -0.17(-0.37%)
Jan 17, 2007 45.83 46.10 45.71 45.88 6,322,285 +0.07(+0.15%)
Jan 16, 2007 45.59 45.85 45.46 45.81 6,911,143 +0.09(+0.20%)
Jan 12, 2007 45.98 46.03 45.52 45.72 6,457,689 -0.34(-0.74%)
Jan 11, 2007 45.90 46.15 45.76 46.06 5,427,639 +0.14(+0.30%)
Jan 10, 2007 45.89 46.00 45.48 45.92 5,636,618 -0.03(-0.07%)
Jan 09, 2007 46.41 46.44 45.71 45.95 6,412,641 -0.29(-0.64%)
Jan 08, 2007 45.73 46.30 45.20 46.24 6,454,204 +0.43(+0.95%)
Jan 05, 2007 46.21 46.38 45.63 45.81 8,736,190 -0.61(-1.32%)
Jan 04, 2007 46.66 46.92 46.32 46.42 7,320,323 -0.34(-0.73%)
Jan 03, 2007 47.40 47.96 46.52 46.76 7,929,705 -0.24(-0.51%)
Dec 29, 2006 47.30 47.50 46.93 47.00 2,890,722 -0.36(-0.77%)
Dec 28, 2006 47.75 47.98 47.29 47.37 3,058,525 -0.33(-0.70%)
Dec 27, 2006 47.68 47.89 47.41 47.70 3,199,092 +0.32(+0.67%)
Dec 26, 2006 47.16 47.44 47.12 47.38 2,006,531 +0.24(+0.51%)
Dec 22, 2006 47.02 47.33 46.92 47.14 2,714,142 -0.01(-0.02%)
Dec 21, 2006 47.52 47.72 47.12 47.15 4,708,670 -0.36(-0.77%)
Dec 20, 2006 47.65 47.79 47.34 47.51 4,655,618 -0.17(-0.36%)
Dec 19, 2006 47.61 48.03 47.41 47.68 5,549,619 -0.17(-0.36%)
Dec 18, 2006 47.80 48.42 47.80 47.85 6,199,660 +0.10(+0.21%)
Dec 15, 2006 47.97 48.27 47.72 47.75 9,854,014 -0.20(-0.42%)
Dec 14, 2006 46.46 48.07 46.44 47.96 14,432,830 +1.50(+3.22%)
Dec 13, 2006 46.24 46.52 45.62 46.46 7,583,128 +0.66(+1.44%)
Dec 12, 2006 45.82 45.90 45.39 45.80 7,058,035 -0.15(-0.32%)
Dec 11, 2006 46.30 46.48 45.74 45.95 6,494,347 -0.40(-0.87%)
Dec 08, 2006 45.76 46.37 45.74 46.35 4,540,480 +0.51(+1.12%)
Dec 07, 2006 46.33 46.52 45.75 45.84 6,474,211 -0.39(-0.84%)
Dec 06, 2006 46.37 46.42 45.91 46.23 4,006,609 -0.14(-0.30%)
Dec 05, 2006 46.03 46.47 45.93 46.37 5,634,940 -0.03(-0.07%)
Dec 04, 2006 45.55 46.47 45.48 46.40 7,113,539 +1.04(+2.29%)
Dec 01, 2006 45.20 45.61 44.93 45.36 6,245,225 -0.13(-0.29%)
Nov 30, 2006 45.53 45.73 45.10 45.49 8,679,008 -0.04(-0.08%)
Nov 29, 2006 45.67 45.77 45.32 45.53 5,671,211 -0.10(-0.22%)
Nov 28, 2006 45.44 45.73 45.27 45.63 6,761,799 +0.06(+0.14%)
Nov 27, 2006 46.25 46.41 45.41 45.57 7,870,974 -0.84(-1.80%)
Nov 24, 2006 46.13 46.43 46.13 46.41 2,168,396 +0.01(+0.02%)
Nov 22, 2006 46.02 46.41 45.98 46.40 4,706,217 +0.37(+0.81%)
Nov 21, 2006 46.02 46.39 45.90 46.03 4,618,444 -0.13(-0.29%)
Nov 20, 2006 46.36 46.37 45.98 46.16 5,336,768 -0.20(-0.43%)
Nov 17, 2006 46.15 46.41 46.05 46.36 6,252,712 +0.21(+0.45%)
Nov 16, 2006 46.13 46.25 45.93 46.15 6,719,074 +0.07(+0.15%)
Nov 15, 2006 45.94 46.20 45.93 46.08 5,758,210 +0.11(+0.24%)
Nov 14, 2006 45.66 46.04 45.55 45.97 7,106,827 +0.29(+0.63%)
Nov 13, 2006 45.62 45.76 45.58 45.69 6,516,807 +0.09(+0.19%)
Nov 10, 2006 45.64 45.67 45.45 45.60 4,634,966 -0.04(-0.08%)
Nov 09, 2006 45.75 45.81 45.51 45.64 7,171,883 -0.12(-0.27%)
Nov 08, 2006 45.44 46.10 45.40 45.76 10,146,378 +0.48(+1.06%)
Nov 07, 2006 45.09 45.44 45.06 45.28 5,931,563 +0.22(+0.50%)
Nov 06, 2006 44.39 45.12 44.36 45.06 6,834,341 +0.85(+1.93%)
Nov 03, 2006 44.55 44.70 44.16 44.21 4,368,418 -0.31(-0.70%)
Nov 02, 2006 44.59 44.59 44.31 44.52 4,954,694 -0.15(-0.33%)
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.