American Express (NY: AXP )

263.19 -2.21 (-0.83%)
Streaming Delayed Price Updated: 3:23 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 20.04 21.75 19.93 21.41 0 +1.12(+5.53%)
Oct 30, 2008 19.91 20.85 19.86 20.29 20,369,052 +0.66(+3.37%)
Oct 29, 2008 19.69 20.81 19.27 19.63 22,765,468 -0.20(-1.02%)
Oct 28, 2008 18.89 20.00 17.40 19.83 21,990,342 +1.86(+10.36%)
Oct 27, 2008 18.53 19.30 17.89 17.97 13,508,773 -0.76(-4.03%)
Oct 24, 2008 17.58 19.26 17.19 18.73 23,548,740 -0.37(-1.96%)
Oct 23, 2008 19.59 19.62 17.86 19.10 21,382,438 -0.38(-1.96%)
Oct 22, 2008 19.58 20.38 18.86 19.48 25,840,672 -1.07(-5.19%)
Oct 21, 2008 19.68 21.09 18.49 20.55 38,831,472 +1.59(+8.38%)
Oct 20, 2008 18.65 19.01 17.81 18.96 23,469,802 +0.79(+4.37%)
Oct 17, 2008 17.85 19.81 17.61 18.17 0 -0.24(-1.31%)
Oct 16, 2008 19.35 19.37 17.14 18.41 30,140,266 -0.60(-3.15%)
Oct 15, 2008 21.10 21.29 18.70 19.01 24,371,646 -2.94(-13.41%)
Oct 14, 2008 22.62 24.64 20.79 21.95 30,499,894 +0.69(+3.26%)
Oct 13, 2008 19.26 21.98 18.45 21.26 29,291,504 +3.23(+17.93%)
Oct 10, 2008 17.50 19.47 15.96 18.03 58,615,968 -0.66(-3.54%)
Oct 09, 2008 21.76 22.22 18.17 18.69 37,406,804 -2.43(-11.50%)
Oct 08, 2008 21.02 23.63 21.02 21.12 25,470,966 -0.88(-4.00%)
Oct 07, 2008 23.93 25.31 21.72 22.00 26,925,112 -1.42(-6.05%)
Oct 06, 2008 23.23 24.40 21.30 23.41 31,553,402 -0.62(-2.59%)
Oct 03, 2008 25.97 26.09 23.75 24.04 0 -0.99(-3.95%)
Oct 02, 2008 27.49 27.49 24.92 25.03 19,814,092 -2.49(-9.06%)
Oct 01, 2008 27.18 27.88 26.58 27.52 11,110,323 +0.07(+0.26%)
Sep 30, 2008 26.68 27.64 25.56 27.45 16,813,356 +2.23(+8.85%)
Sep 29, 2008 29.56 29.56 25.22 25.22 25,352,638 -5.38(-17.59%)
Sep 26, 2008 28.37 30.66 27.39 30.60 0 +1.29(+4.41%)
Sep 25, 2008 29.18 30.49 28.99 29.31 9,900,304 +0.26(+0.88%)
Sep 24, 2008 29.78 30.00 28.36 29.05 9,161,884 -0.60(-2.04%)
Sep 23, 2008 28.65 29.83 28.17 29.66 13,263,029 +0.77(+2.65%)
Sep 22, 2008 30.93 31.38 28.22 28.89 19,299,008 -2.41(-7.70%)
Sep 19, 2008 30.93 31.84 29.08 31.30 0 +2.08(+7.11%)
Sep 18, 2008 26.42 29.63 25.53 29.22 55,531,652 +3.63(+14.16%)
Sep 17, 2008 27.39 27.80 24.54 25.60 48,277,240 -2.35(-8.40%)
Sep 16, 2008 26.50 28.01 26.46 27.94 35,407,384 +0.46(+1.66%)
Sep 15, 2008 28.66 30.02 27.46 27.49 40,730,152 -2.69(-8.91%)
Sep 12, 2008 29.47 30.49 29.16 30.18 16,751,072 +0.15(+0.49%)
Sep 11, 2008 29.02 30.14 28.62 30.03 24,818,458 +0.46(+1.57%)
Sep 10, 2008 30.05 30.57 29.19 29.56 17,690,304 -0.06(-0.21%)
Sep 09, 2008 31.27 31.65 29.54 29.63 21,688,920 -1.77(-5.63%)
Sep 08, 2008 31.99 32.38 30.60 31.39 32,167,138 +0.87(+2.84%)
Sep 05, 2008 29.59 30.58 29.22 30.52 0 +0.50(+1.68%)
Sep 04, 2008 30.99 31.07 29.70 30.02 24,101,982 -1.67(-5.28%)
Sep 03, 2008 31.38 31.76 30.83 31.69 15,169,271 +0.22(+0.69%)
Sep 02, 2008 31.57 32.37 30.83 31.48 14,301,329 +0.74(+2.39%)
Aug 29, 2008 30.93 31.10 30.52 30.74 0 -0.55(-1.76%)
Aug 28, 2008 30.49 31.35 30.38 31.29 16,539,611 +1.22(+4.04%)
Aug 27, 2008 29.37 30.14 29.12 30.07 11,035,139 +0.60(+2.02%)
Aug 26, 2008 29.32 29.70 29.05 29.48 9,016,360 +0.19(+0.63%)
Aug 25, 2008 29.71 29.82 29.14 29.29 13,435,591 -0.76(-2.53%)
Aug 22, 2008 29.59 30.18 29.17 30.05 0 +1.38(+4.81%)
Aug 21, 2008 28.54 29.08 28.28 28.67 12,320,404 -0.33(-1.12%)
Aug 20, 2008 28.53 29.63 28.17 29.00 16,785,252 +0.54(+1.91%)
Aug 19, 2008 28.89 28.89 28.03 28.46 17,250,722 -0.98(-3.32%)
Aug 18, 2008 30.37 30.48 29.11 29.43 15,973,180 -0.84(-2.76%)
Aug 15, 2008 29.90 30.76 29.80 30.27 0 +0.67(+2.28%)
Aug 14, 2008 28.40 29.75 28.29 29.59 15,472,796 +1.01(+3.55%)
Aug 13, 2008 29.34 29.34 28.09 28.58 18,058,246 -0.90(-3.05%)
Aug 12, 2008 30.13 30.25 29.19 29.48 17,758,756 -0.87(-2.86%)
Aug 11, 2008 29.25 31.12 29.05 30.35 15,450,628 +1.05(+3.60%)
Aug 08, 2008 28.15 29.68 27.94 29.29 20,343,580 +1.09(+3.87%)
Aug 07, 2008 29.04 29.65 27.84 28.20 23,771,856 -1.23(-4.19%)
Aug 06, 2008 29.74 29.81 29.05 29.43 17,686,592 -0.57(-1.89%)
Aug 05, 2008 28.90 30.07 28.66 30.00 19,056,722 +1.45(+5.07%)
Aug 04, 2008 28.73 28.90 27.99 28.55 13,224,401 -0.26(-0.91%)
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.