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, 2009 27.46 28.10 26.72 27.33 18,657,292 +0.07(+0.27%)
Sep 29, 2009 27.72 27.98 27.22 27.26 11,652,633 +0.14(+0.50%)
Sep 28, 2009 26.62 27.67 26.41 27.12 13,106,946 +0.60(+2.27%)
Sep 25, 2009 26.94 27.26 26.14 26.52 18,905,742 -0.63(-2.30%)
Sep 24, 2009 27.05 27.27 26.33 27.14 18,077,962 +0.20(+0.74%)
Sep 23, 2009 27.32 27.53 26.80 26.94 13,036,699 -0.30(-1.09%)
Sep 22, 2009 27.43 27.55 27.14 27.24 15,143,893 +0.17(+0.62%)
Sep 21, 2009 27.59 27.67 26.99 27.07 12,800,418 -0.81(-2.90%)
Sep 18, 2009 28.14 28.21 27.61 27.88 21,861,606 -0.18(-0.66%)
Sep 17, 2009 28.73 29.27 28.00 28.07 15,252,658 +0.05(+0.17%)
Sep 16, 2009 27.99 29.18 27.82 28.02 18,930,596 +0.23(+0.84%)
Sep 15, 2009 27.23 27.96 26.85 27.79 19,460,426 +0.59(+2.15%)
Sep 14, 2009 27.06 27.39 26.99 27.20 11,297,566 -0.20(-0.73%)
Sep 11, 2009 27.59 27.71 27.06 27.40 10,522,423 -0.18(-0.67%)
Sep 10, 2009 27.24 27.67 26.79 27.59 12,543,936 +0.25(+0.91%)
Sep 09, 2009 26.89 27.50 26.68 27.34 12,890,715 +0.48(+1.79%)
Sep 08, 2009 26.81 26.97 26.26 26.86 11,584,917 +0.52(+1.98%)
Sep 04, 2009 26.10 26.35 25.75 26.33 8,200,342 +0.30(+1.17%)
Sep 03, 2009 25.85 26.06 25.48 26.03 12,690,809 +0.41(+1.60%)
Sep 02, 2009 25.55 26.09 25.40 25.62 14,263,623 -0.02(-0.09%)
Sep 01, 2009 26.93 27.18 25.57 25.65 21,028,156 -1.48(-5.44%)
Aug 31, 2009 27.12 27.24 26.84 27.12 12,170,511 -0.34(-1.23%)
Aug 28, 2009 27.55 27.67 27.10 27.46 13,368,074 +0.22(+0.82%)
Aug 27, 2009 26.51 27.45 26.40 27.23 16,483,570 +0.66(+2.47%)
Aug 26, 2009 26.12 26.62 26.05 26.58 11,646,788 +0.26(+0.97%)
Aug 25, 2009 26.54 26.73 26.06 26.32 14,202,571 +0.12(+0.46%)
Aug 24, 2009 27.02 27.21 26.14 26.20 17,904,834 -0.14(-0.55%)
Aug 21, 2009 26.43 26.52 26.06 26.34 15,309,945 +0.26(+1.02%)
Aug 20, 2009 25.52 26.16 25.39 26.08 11,463,496 +0.66(+2.59%)
Aug 19, 2009 25.09 25.47 24.97 25.42 9,634,711 +0.01(+0.03%)
Aug 18, 2009 24.77 25.62 24.67 25.41 14,995,707 +1.02(+4.18%)
Aug 17, 2009 24.65 24.77 24.13 24.39 17,814,196 -1.04(-4.10%)
Aug 14, 2009 25.64 25.73 24.99 25.44 9,522,357 -0.21(-0.81%)
Aug 13, 2009 25.57 25.71 25.10 25.65 10,943,553 +0.14(+0.57%)
Aug 12, 2009 25.04 25.78 25.00 25.50 11,293,667 +0.23(+0.92%)
Aug 11, 2009 25.88 26.05 24.98 25.27 16,991,042 -0.67(-2.57%)
Aug 10, 2009 26.07 26.44 25.64 25.93 14,814,125 -0.28(-1.07%)
Aug 07, 2009 25.71 27.02 25.65 26.21 32,740,050 +1.11(+4.41%)
Aug 06, 2009 25.34 25.85 24.80 25.11 35,322,824 +0.76(+3.13%)
Aug 05, 2009 23.14 24.59 22.56 24.35 29,007,056 +1.45(+6.33%)
Aug 04, 2009 22.85 23.28 22.65 22.90 15,846,070 -0.05(-0.21%)
Aug 03, 2009 23.18 23.33 22.73 22.94 16,874,884 +0.23(+0.99%)
Jul 31, 2009 22.49 22.77 22.29 22.72 14,772,885 +0.08(+0.35%)
Jul 30, 2009 22.67 23.09 22.41 22.64 17,486,628 +0.38(+1.73%)
Jul 29, 2009 21.96 22.54 21.96 22.25 16,875,760 +0.06(+0.25%)
Jul 28, 2009 22.45 22.48 21.73 22.20 24,414,000 -0.55(-2.43%)
Jul 27, 2009 23.65 23.74 22.54 22.75 28,946,778 -0.91(-3.86%)
Jul 24, 2009 22.93 23.94 22.53 23.66 40,263,756 +0.05(+0.20%)
Jul 23, 2009 23.25 24.06 22.95 23.62 26,664,462 +0.55(+2.40%)
Jul 22, 2009 23.18 23.38 22.87 23.06 15,809,289 -0.50(-2.11%)
Jul 21, 2009 23.27 23.69 22.97 23.56 21,188,092 +0.39(+1.70%)
Jul 20, 2009 22.68 23.24 22.60 23.17 20,345,272 +0.69(+3.07%)
Jul 17, 2009 22.49 22.71 21.84 22.48 22,316,500 -0.20(-0.88%)
Jul 16, 2009 21.63 22.90 21.38 22.68 26,899,144 +0.85(+3.89%)
Jul 15, 2009 19.90 22.25 19.90 21.83 47,799,916 +2.21(+11.28%)
Jul 14, 2009 19.57 19.74 19.25 19.61 13,136,121 -0.05(-0.24%)
Jul 13, 2009 19.12 19.68 19.08 19.66 23,005,944 +1.04(+5.60%)
Jul 10, 2009 18.12 18.75 18.12 18.62 18,307,456 +0.34(+1.84%)
Jul 09, 2009 18.49 18.63 18.17 18.28 16,545,766 +0.06(+0.35%)
Jul 08, 2009 18.07 18.57 17.64 18.22 31,540,262 +0.07(+0.40%)
Jul 07, 2009 18.80 18.89 18.09 18.15 19,874,036 -0.71(-3.78%)
Jul 06, 2009 17.79 18.89 17.77 18.86 25,646,522 +1.00(+5.61%)
Jul 02, 2009 18.24 18.28 17.86 17.86 16,883,486 -0.59(-3.17%)
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.