American Express (NY: AXP )

267.30 -1.69 (-0.63%)
Official Closing Price Updated: 4:10 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2008 28.80 29.00 27.89 28.81 12,552,090 +0.05(+0.19%)
Jul 31, 2008 28.70 29.44 28.43 28.76 16,594,346 -0.33(-1.12%)
Jul 30, 2008 29.40 29.75 28.37 29.08 19,137,218 +0.02(+0.05%)
Jul 29, 2008 29.07 29.10 27.19 29.07 23,060,760 +1.67(+6.08%)
Jul 28, 2008 28.29 28.70 27.23 27.40 20,840,642 -0.97(-3.41%)
Jul 25, 2008 28.46 29.51 28.04 28.37 24,831,510 +0.16(+0.58%)
Jul 24, 2008 30.63 30.73 27.97 28.21 28,780,686 -2.27(-7.45%)
Jul 23, 2008 29.71 30.83 28.89 30.48 37,963,612 +1.05(+3.55%)
Jul 22, 2008 28.18 29.87 27.89 29.43 62,636,868 -2.25(-7.11%)
Jul 21, 2008 32.78 32.93 31.40 31.69 20,865,786 -1.00(-3.06%)
Jul 18, 2008 32.52 32.81 31.38 32.69 21,757,698 +0.31(+0.96%)
Jul 17, 2008 31.33 32.73 30.49 32.38 29,949,572 +1.64(+5.34%)
Jul 16, 2008 29.08 30.73 28.64 30.73 25,384,460 +2.05(+7.16%)
Jul 15, 2008 28.47 30.12 27.54 28.68 32,856,400 -0.38(-1.31%)
Jul 14, 2008 30.81 30.99 28.97 29.06 20,496,622 -1.32(-4.34%)
Jul 11, 2008 29.83 31.30 28.93 30.38 24,772,502 +0.13(+0.44%)
Jul 10, 2008 30.28 30.74 29.49 30.25 16,936,312 +0.02(+0.08%)
Jul 09, 2008 32.22 32.22 29.96 30.22 17,886,950 -1.97(-6.11%)
Jul 08, 2008 30.69 32.38 30.24 32.19 20,444,496 +1.52(+4.95%)
Jul 07, 2008 31.36 32.11 29.75 30.67 20,366,094 -0.50(-1.62%)
Jul 04, 2008 30.97 31.68 30.69 31.17 13,890,640 +0.00(+0.00%)
Jul 03, 2008 30.97 31.68 30.69 31.17 13,890,640 +0.48(+1.56%)
Jul 02, 2008 31.07 31.69 30.60 30.69 21,496,374 -0.31(-1.00%)
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.