American Express (NY: AXP )

262.18 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 78.20 78.94 77.17 77.30 6,014,815 -0.37(-0.48%)
Mar 28, 2014 77.51 78.62 77.28 77.67 3,655,717 +0.40(+0.52%)
Mar 27, 2014 77.02 77.65 76.65 77.27 4,182,805 +0.28(+0.37%)
Mar 26, 2014 78.44 78.73 76.96 76.99 3,488,480 -1.01(-1.30%)
Mar 25, 2014 78.45 78.91 77.82 78.00 2,818,423 -0.15(-0.19%)
Mar 24, 2014 78.69 78.78 77.52 78.14 2,935,613 -0.44(-0.56%)
Mar 21, 2014 79.66 80.47 78.44 78.58 7,785,082 -0.15(-0.19%)
Mar 20, 2014 77.69 78.91 77.47 78.73 4,400,671 +0.82(+1.06%)
Mar 19, 2014 78.71 78.96 77.52 77.90 3,897,994 -0.74(-0.94%)
Mar 18, 2014 78.37 78.97 78.25 78.64 2,719,244 +0.28(+0.36%)
Mar 17, 2014 77.72 78.76 77.70 78.36 3,527,051 +0.94(+1.21%)
Mar 14, 2014 77.75 78.32 76.97 77.42 4,173,950 -0.45(-0.57%)
Mar 13, 2014 80.02 80.27 77.63 77.87 4,633,082 -1.90(-2.38%)
Mar 12, 2014 79.58 79.78 78.91 79.77 2,895,350 -0.26(-0.32%)
Mar 11, 2014 80.57 80.61 79.88 80.02 2,266,406 -0.43(-0.53%)
Mar 10, 2014 80.39 80.61 79.97 80.45 2,583,835 -0.14(-0.17%)
Mar 07, 2014 80.81 81.01 80.16 80.59 4,500,878 +0.29(+0.36%)
Mar 06, 2014 79.48 80.40 79.30 80.30 4,604,192 +1.18(+1.50%)
Mar 05, 2014 79.50 79.50 78.92 79.11 3,567,695 -0.40(-0.51%)
Mar 04, 2014 78.18 79.58 78.16 79.52 4,369,605 +2.27(+2.93%)
Mar 03, 2014 77.79 77.82 76.56 77.25 4,024,454 -1.12(-1.44%)
Feb 28, 2014 77.49 79.11 77.35 78.38 5,463,464 +0.85(+1.10%)
Feb 27, 2014 76.98 77.65 76.86 77.53 3,581,939 +0.48(+0.62%)
Feb 26, 2014 77.41 77.87 76.62 77.05 5,637,043 -0.15(-0.20%)
Feb 25, 2014 77.28 77.59 76.55 77.20 3,394,629 -0.01(-0.01%)
Feb 24, 2014 76.56 77.65 76.20 77.21 3,798,152 +1.00(+1.32%)
Feb 21, 2014 76.47 76.77 76.04 76.20 4,435,736 -0.22(-0.29%)
Feb 20, 2014 76.25 76.62 75.66 76.43 5,133,468 +0.15(+0.19%)
Feb 19, 2014 76.32 77.55 76.20 76.28 5,045,534 -0.15(-0.20%)
Feb 18, 2014 76.25 76.54 75.81 76.44 4,182,936 +0.02(+0.02%)
Feb 14, 2014 76.30 76.42 76.42 76.42 3,111,683 +0.09(+0.11%)
Feb 13, 2014 75.88 76.40 75.57 76.33 3,214,080 -0.10(-0.13%)
Feb 12, 2014 76.15 76.46 75.90 76.44 2,897,461 +0.38(+0.50%)
Feb 11, 2014 75.87 76.28 75.71 76.06 4,195,436 +0.21(+0.27%)
Feb 10, 2014 75.41 76.38 75.13 75.85 6,266,286 +1.15(+1.54%)
Feb 07, 2014 73.81 74.85 73.65 74.70 5,271,849 +1.12(+1.53%)
Feb 06, 2014 72.55 73.64 72.40 73.58 6,320,496 +1.69(+2.35%)
Feb 05, 2014 71.70 72.23 71.22 71.88 3,796,895 -0.24(-0.33%)
Feb 04, 2014 71.43 72.73 70.95 72.13 6,263,040 +0.98(+1.38%)
Feb 03, 2014 72.98 73.34 71.07 71.15 6,719,208 -1.85(-2.54%)
Jan 31, 2014 73.22 73.77 72.91 73.00 5,565,594 -1.37(-1.85%)
Jan 30, 2014 74.23 74.68 73.90 74.38 4,954,614 +0.92(+1.25%)
Jan 29, 2014 74.09 74.62 73.36 73.46 3,903,083 -0.94(-1.26%)
Jan 28, 2014 73.71 74.86 73.50 74.39 4,784,467 +0.79(+1.07%)
Jan 27, 2014 74.83 75.36 73.59 73.60 6,581,779 -1.06(-1.41%)
Jan 24, 2014 76.04 76.74 74.41 74.66 7,407,902 -1.91(-2.49%)
Jan 23, 2014 77.70 77.70 76.14 76.56 6,126,164 -1.68(-2.15%)
Jan 22, 2014 77.83 78.50 77.81 78.25 4,481,498 +0.46(+0.60%)
Jan 21, 2014 78.97 79.60 76.97 77.78 9,259,680 -0.33(-0.42%)
Jan 17, 2014 78.85 78.11 78.11 78.11 17,457,826 +2.74(+3.63%)
Jan 16, 2014 75.56 75.77 74.92 75.37 3,822,684 -0.40(-0.53%)
Jan 15, 2014 74.80 76.02 74.77 75.77 5,234,344 +0.97(+1.30%)
Jan 14, 2014 74.77 75.09 73.90 74.80 5,563,604 +0.11(+0.15%)
Jan 13, 2014 76.01 76.42 74.60 74.69 6,569,483 -1.34(-1.76%)
Jan 10, 2014 76.64 76.90 75.64 76.03 3,379,411 -0.28(-0.37%)
Jan 09, 2014 77.18 77.21 75.62 76.32 4,040,324 -0.46(-0.59%)
Jan 08, 2014 76.13 76.97 76.13 76.77 4,512,052 +0.24(+0.31%)
Jan 07, 2014 77.22 77.68 76.23 76.53 4,716,705 -0.29(-0.38%)
Jan 06, 2014 76.82 77.29 76.55 76.82 3,318,489 -0.03(-0.04%)
Jan 03, 2014 76.35 77.15 75.90 76.86 4,540,461 +0.25(+0.32%)
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.