American Express (NY: AXP )

227.69 -0.06 (-0.03%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 78.22 78.38 76.41 76.42 8,690,381 -2.53(-3.20%)
Jul 30, 2014 79.99 80.17 78.19 78.95 5,837,343 -0.69(-0.87%)
Jul 29, 2014 79.75 80.10 79.47 79.64 5,501,940 -0.13(-0.16%)
Jul 28, 2014 79.81 79.92 78.94 79.77 4,921,485 -0.06(-0.08%)
Jul 25, 2014 80.54 80.83 79.53 79.84 4,502,207 -1.06(-1.31%)
Jul 24, 2014 81.05 81.30 80.63 80.89 3,481,465 -0.11(-0.14%)
Jul 23, 2014 80.93 81.28 80.61 81.01 2,284,985 -0.08(-0.10%)
Jul 22, 2014 81.21 81.68 80.96 81.09 2,772,377 +0.43(+0.53%)
Jul 21, 2014 81.02 81.11 80.23 80.66 2,673,486 -0.56(-0.69%)
Jul 18, 2014 81.04 81.57 80.85 81.22 3,872,540 +0.47(+0.58%)
Jul 17, 2014 81.60 82.24 80.69 80.76 3,581,976 -1.29(-1.57%)
Jul 16, 2014 82.34 82.58 81.87 82.04 3,151,556 +0.02(+0.02%)
Jul 15, 2014 82.32 82.64 81.63 82.02 4,028,944 -0.08(-0.10%)
Jul 14, 2014 82.70 83.00 82.01 82.10 2,748,849 +0.06(+0.07%)
Jul 11, 2014 81.87 82.15 81.42 82.04 2,427,986 +0.01(+0.01%)
Jul 10, 2014 81.24 82.34 80.90 82.03 2,567,783 -0.24(-0.30%)
Jul 09, 2014 82.88 82.98 81.98 82.28 3,044,583 +0.37(+0.46%)
Jul 08, 2014 82.21 82.28 81.04 81.90 3,266,278 -0.72(-0.87%)
Jul 07, 2014 82.71 82.85 82.38 82.62 2,266,384 -0.38(-0.46%)
Jul 03, 2014 82.78 83.00 83.00 83.00 1,886,505 +0.55(+0.66%)
Jul 02, 2014 82.44 82.95 82.33 82.46 1,842,001 -0.12(-0.15%)
Jul 01, 2014 82.64 83.35 82.52 82.58 3,494,403 +0.42(+0.51%)
Jun 30, 2014 82.27 82.57 81.88 82.16 3,041,718 -0.05(-0.06%)
Jun 27, 2014 81.62 82.32 81.52 82.21 4,192,223 +0.55(+0.67%)
Jun 26, 2014 82.13 82.22 81.01 81.67 2,996,141 -0.29(-0.36%)
Jun 25, 2014 81.63 82.46 81.58 81.96 2,769,205 +0.18(+0.22%)
Jun 24, 2014 82.35 82.75 81.62 81.78 2,410,553 -0.94(-1.13%)
Jun 23, 2014 82.56 82.92 82.09 82.72 2,427,638 -0.03(-0.03%)
Jun 20, 2014 82.78 83.17 82.30 82.74 6,220,664 +0.41(+0.49%)
Jun 19, 2014 82.67 82.88 81.87 82.33 3,702,304 -0.42(-0.51%)
Jun 18, 2014 82.06 82.79 81.48 82.76 2,833,762 +0.78(+0.95%)
Jun 17, 2014 81.73 82.45 81.43 81.98 2,970,185 +0.25(+0.31%)
Jun 16, 2014 81.72 82.06 81.27 81.73 3,238,569 -0.42(-0.51%)
Jun 13, 2014 82.23 82.42 81.74 82.14 2,070,300 +0.08(+0.09%)
Jun 12, 2014 82.58 82.69 81.72 82.07 3,314,476 -0.28(-0.34%)
Jun 11, 2014 82.22 82.50 81.96 82.34 2,175,330 -0.17(-0.21%)
Jun 10, 2014 82.35 82.61 82.00 82.52 2,753,193 +0.32(+0.39%)
Jun 06, 2014 80.49 82.22 80.39 82.20 5,255,050 +1.83(+2.27%)
Jun 05, 2014 79.61 80.72 79.27 80.37 3,717,081 +0.86(+1.08%)
Jun 04, 2014 79.32 79.59 79.10 79.51 3,044,825 +0.07(+0.09%)
Jun 03, 2014 79.34 79.55 79.04 79.44 2,984,939 -0.14(-0.17%)
Jun 02, 2014 79.49 79.77 79.18 79.58 3,270,117 +0.34(+0.43%)
May 30, 2014 78.81 79.40 78.71 79.24 4,150,775 +0.19(+0.24%)
May 29, 2014 78.91 79.07 78.40 79.05 3,077,530 +0.19(+0.24%)
May 28, 2014 79.08 79.12 78.49 78.86 2,848,401 -0.29(-0.36%)
May 27, 2014 77.60 79.22 77.38 79.15 5,881,706 +2.26(+2.94%)
May 23, 2014 76.31 76.89 76.89 76.89 2,145,614 +0.45(+0.59%)
May 22, 2014 76.03 76.55 75.82 76.44 2,012,306 +0.35(+0.46%)
May 21, 2014 75.84 76.33 75.68 76.09 2,916,189 +0.67(+0.88%)
May 20, 2014 76.06 76.26 75.22 75.42 3,231,273 -0.89(-1.17%)
May 19, 2014 75.50 76.40 75.44 76.32 2,309,750 +0.54(+0.71%)
May 16, 2014 75.87 76.00 75.26 75.78 3,536,092 -0.09(-0.11%)
May 15, 2014 76.39 76.71 75.44 75.87 3,838,544 -0.74(-0.97%)
May 14, 2014 77.23 77.45 76.48 76.61 2,583,279 -0.55(-0.71%)
May 13, 2014 77.64 77.94 77.11 77.16 2,653,043 -0.49(-0.64%)
May 12, 2014 77.44 77.92 77.36 77.65 2,705,315 +0.71(+0.92%)
May 09, 2014 76.61 77.10 76.32 76.94 2,707,404 +0.19(+0.25%)
May 08, 2014 76.11 77.32 75.92 76.75 4,872,895 +0.55(+0.73%)
May 07, 2014 75.16 76.26 74.58 76.19 5,313,040 +1.54(+2.07%)
May 06, 2014 75.56 75.56 74.55 74.65 3,659,628 -1.00(-1.33%)
May 05, 2014 74.48 75.71 74.26 75.66 3,849,411 +0.37(+0.49%)
May 02, 2014 75.15 75.61 74.83 75.29 4,280,819 +0.10(+0.13%)
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.