American Express (NY: AXP )

262.18 -3.22 (-1.21%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 79.31 80.13 79.29 80.01 3,546,078 +0.84(+1.06%)
Nov 26, 2014 79.40 79.17 79.17 79.17 2,562,169 +0.04(+0.05%)
Nov 25, 2014 78.96 79.29 78.58 79.13 3,822,835 +0.31(+0.40%)
Nov 24, 2014 78.61 78.93 78.10 78.82 3,995,954 +0.56(+0.72%)
Nov 21, 2014 79.35 79.37 78.18 78.26 4,665,543 -0.20(-0.25%)
Nov 20, 2014 77.77 78.71 77.76 78.45 3,263,862 +0.10(+0.13%)
Nov 19, 2014 78.18 78.58 77.93 78.35 3,073,884 -0.07(-0.09%)
Nov 18, 2014 78.10 78.72 77.94 78.42 2,512,875 +0.39(+0.50%)
Nov 17, 2014 78.13 78.14 77.61 78.03 3,027,022 -0.47(-0.60%)
Nov 14, 2014 78.84 78.99 78.22 78.50 2,727,824 -0.35(-0.44%)
Nov 13, 2014 79.39 79.39 78.73 78.84 4,201,981 -0.42(-0.52%)
Nov 12, 2014 78.92 79.36 78.87 79.26 4,418,370 -0.16(-0.21%)
Nov 11, 2014 79.89 80.16 79.21 79.42 3,141,524 -0.57(-0.71%)
Nov 10, 2014 79.83 80.02 79.52 80.00 3,384,903 +0.12(+0.15%)
Nov 07, 2014 79.40 80.06 78.98 79.87 4,238,178 +0.59(+0.74%)
Nov 06, 2014 79.76 79.82 78.88 79.29 6,936,307 -0.73(-0.91%)
Nov 05, 2014 79.44 80.04 79.44 80.01 4,178,217 +0.90(+1.14%)
Nov 04, 2014 78.45 79.16 78.35 79.11 3,653,588 +0.46(+0.58%)
Nov 03, 2014 78.19 78.97 78.11 78.65 4,282,830 +0.78(+1.00%)
Oct 31, 2014 77.87 78.44 77.37 77.87 7,910,645 +1.05(+1.36%)
Oct 30, 2014 76.70 77.48 76.36 76.83 5,859,527 +0.35(+0.45%)
Oct 29, 2014 76.39 76.84 75.88 76.48 5,304,736 +0.29(+0.37%)
Oct 28, 2014 75.38 76.19 75.29 76.19 4,156,415 +1.19(+1.59%)
Oct 27, 2014 74.46 75.10 74.80 75.00 4,170,502 +0.20(+0.27%)
Oct 24, 2014 74.19 74.83 74.10 74.80 4,167,471 +0.68(+0.92%)
Oct 23, 2014 73.70 74.32 73.50 74.12 5,775,697 +1.43(+1.97%)
Oct 22, 2014 74.13 74.34 72.66 72.69 5,985,839 -1.45(-1.96%)
Oct 21, 2014 73.33 74.16 73.10 74.14 5,603,330 +1.41(+1.94%)
Oct 20, 2014 71.68 72.81 71.54 72.73 6,051,981 +1.24(+1.73%)
Oct 17, 2014 70.05 73.17 70.04 71.49 10,598,204 +2.03(+2.92%)
Oct 16, 2014 69.51 70.53 68.23 69.47 10,579,592 -0.60(-0.85%)
Oct 15, 2014 70.39 70.81 67.88 70.07 10,577,219 -1.57(-2.19%)
Oct 14, 2014 72.09 72.19 71.43 71.63 7,120,985 -0.03(-0.05%)
Oct 13, 2014 73.38 73.81 71.52 71.67 5,858,889 -1.91(-2.60%)
Oct 10, 2014 74.26 75.06 73.58 73.58 4,891,933 -0.78(-1.05%)
Oct 09, 2014 75.61 76.17 74.30 74.36 6,231,171 -1.32(-1.74%)
Oct 08, 2014 73.94 75.73 73.59 75.68 4,895,364 +1.78(+2.41%)
Oct 07, 2014 74.84 74.84 73.87 73.89 4,516,865 -1.45(-1.93%)
Oct 06, 2014 75.91 76.16 75.11 75.35 3,637,193 -0.11(-0.15%)
Oct 03, 2014 75.03 75.58 74.64 75.46 5,314,868 +1.12(+1.50%)
Oct 02, 2014 74.79 74.89 73.64 74.34 4,871,025 +0.05(+0.07%)
Oct 01, 2014 75.23 75.59 74.03 74.29 5,528,363 -1.27(-1.68%)
Sep 30, 2014 76.13 76.24 75.40 75.56 4,479,728 -0.35(-0.47%)
Sep 29, 2014 75.64 75.98 75.22 75.92 3,827,773 -0.36(-0.48%)
Sep 26, 2014 75.23 76.54 75.05 76.28 5,190,585 +1.39(+1.86%)
Sep 25, 2014 76.40 76.67 74.89 74.89 6,543,225 -1.52(-1.99%)
Sep 24, 2014 76.37 76.52 75.85 76.41 5,883,400 +0.18(+0.24%)
Sep 23, 2014 76.43 77.05 76.16 76.23 4,305,009 -0.59(-0.76%)
Sep 22, 2014 77.32 77.76 76.74 76.81 3,636,037 -0.61(-0.79%)
Sep 19, 2014 78.27 78.27 77.19 77.43 8,256,160 -0.35(-0.44%)
Sep 18, 2014 77.11 78.20 77.09 77.77 4,992,939 +0.89(+1.16%)
Sep 17, 2014 76.49 77.31 76.29 76.88 5,167,549 +0.61(+0.80%)
Sep 16, 2014 75.23 76.56 74.99 76.27 6,894,292 +0.85(+1.12%)
Sep 15, 2014 76.26 76.26 75.19 75.42 4,618,946 -0.22(-0.30%)
Sep 12, 2014 76.12 76.22 75.48 75.65 5,490,228 -0.67(-0.88%)
Sep 11, 2014 75.97 76.48 75.86 76.32 3,194,043 +0.01(+0.01%)
Sep 10, 2014 76.05 76.53 75.97 76.31 4,021,191 +0.44(+0.58%)
Sep 09, 2014 76.69 76.74 75.74 75.87 4,658,480 -0.89(-1.16%)
Sep 08, 2014 77.17 77.54 76.50 76.76 4,195,566 -0.59(-0.76%)
Sep 05, 2014 77.38 77.46 76.84 77.35 2,984,206 -0.03(-0.04%)
Sep 04, 2014 77.78 77.94 77.19 77.38 3,011,508 -0.42(-0.54%)
Sep 03, 2014 77.80 78.11 77.69 77.81 3,400,000 +0.36(+0.47%)
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.