American Express (NY: AXP )

267.12 +4.94 (+1.88%)
Streaming Delayed Price Updated: 9:42 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 17.30 18.19 16.97 18.15 9,191,055 +0.79(+4.53%)
Nov 26, 2008 16.28 17.54 16.08 17.36 15,912,254 +0.72(+4.35%)
Nov 25, 2008 16.91 17.48 15.81 16.64 31,329,294 +0.15(+0.90%)
Nov 24, 2008 14.94 16.99 14.39 16.49 31,939,584 +1.94(+13.32%)
Nov 21, 2008 14.34 14.82 12.89 14.55 41,754,140 +1.14(+8.47%)
Nov 20, 2008 14.40 14.90 13.18 13.42 32,625,344 -1.18(-8.06%)
Nov 19, 2008 14.76 15.29 14.41 14.59 29,634,414 -0.50(-3.30%)
Nov 18, 2008 14.76 15.71 14.40 15.09 26,973,914 +0.01(+0.05%)
Nov 17, 2008 15.16 15.99 14.94 15.08 21,062,228 -0.48(-3.10%)
Nov 14, 2008 15.57 16.74 15.31 15.57 0 -0.62(-3.80%)
Nov 13, 2008 15.46 16.85 12.89 16.18 61,285,984 +0.57(+3.64%)
Nov 12, 2008 16.32 16.55 15.38 15.61 45,947,200 -1.83(-10.49%)
Nov 11, 2008 18.15 18.30 17.13 17.44 25,648,648 -1.23(-6.59%)
Nov 10, 2008 20.18 20.28 18.30 18.67 15,330,572 -1.04(-5.25%)
Nov 07, 2008 19.58 19.92 18.92 19.71 17,325,930 +0.30(+1.57%)
Nov 06, 2008 21.41 21.66 19.12 19.40 28,160,608 -2.27(-10.46%)
Nov 05, 2008 22.58 23.23 21.48 21.67 16,554,089 -1.55(-6.67%)
Nov 04, 2008 22.78 23.56 22.28 23.22 20,049,684 +1.17(+5.30%)
Nov 03, 2008 21.27 22.32 21.15 22.05 16,070,550 +0.64(+2.98%)
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%)
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.