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 (%)
Aug 31, 2016 58.29 58.51 57.75 58.39 5,372,794 +0.12(+0.20%)
Aug 30, 2016 58.56 58.74 57.96 58.27 4,240,863 -0.06(-0.11%)
Aug 29, 2016 57.87 58.56 57.69 58.34 4,687,928 +0.65(+1.13%)
Aug 26, 2016 58.11 58.31 57.44 57.69 4,069,930 -0.19(-0.32%)
Aug 25, 2016 57.87 58.01 57.66 57.87 4,766,503 -0.14(-0.25%)
Aug 24, 2016 58.63 58.87 57.92 58.01 4,636,685 -0.46(-0.79%)
Aug 23, 2016 58.52 59.01 58.49 58.48 3,989,150 +0.28(+0.49%)
Aug 22, 2016 58.34 58.35 57.84 58.19 3,628,657 -0.15(-0.26%)
Aug 19, 2016 58.29 58.47 57.93 58.34 3,125,955 -0.09(-0.15%)
Aug 18, 2016 58.34 58.57 58.11 58.43 3,153,243 -0.04(-0.08%)
Aug 17, 2016 58.30 58.63 57.95 58.48 3,430,831 +0.34(+0.58%)
Aug 16, 2016 58.42 58.47 58.12 58.14 3,151,162 -0.29(-0.50%)
Aug 15, 2016 58.11 58.60 58.11 58.43 3,523,023 +0.22(+0.38%)
Aug 12, 2016 58.01 58.33 57.88 58.21 2,362,935 -0.09(-0.15%)
Aug 11, 2016 57.87 58.46 57.77 58.30 2,751,927 +0.66(+1.14%)
Aug 10, 2016 58.25 58.32 57.50 57.64 3,238,066 -0.58(-0.99%)
Aug 09, 2016 58.61 58.77 58.02 58.22 4,157,490 -0.39(-0.67%)
Aug 08, 2016 58.61 58.98 58.41 58.61 3,654,483 +0.28(+0.47%)
Aug 05, 2016 57.46 58.50 57.29 58.34 5,462,868 +1.41(+2.47%)
Aug 04, 2016 56.87 57.00 56.55 56.93 4,133,261 +0.10(+0.17%)
Aug 03, 2016 56.54 57.00 56.51 56.83 3,408,292 +0.32(+0.57%)
Aug 02, 2016 56.95 57.18 56.27 56.51 2,842,684 -0.59(-1.03%)
Aug 01, 2016 57.42 57.64 56.95 57.10 3,272,774 -0.29(-0.51%)
Jul 29, 2016 57.60 57.64 57.13 57.39 4,192,503 -0.29(-0.51%)
Jul 28, 2016 57.30 57.85 57.04 57.69 3,418,914 +0.18(+0.31%)
Jul 27, 2016 57.22 57.82 57.16 57.51 3,558,740 +0.20(+0.34%)
Jul 26, 2016 57.36 57.47 56.96 57.31 3,084,072 +0.04(+0.06%)
Jul 25, 2016 57.16 57.36 57.02 57.28 3,437,205 +0.04(+0.08%)
Jul 22, 2016 56.45 57.28 56.42 57.23 4,563,898 +0.76(+1.34%)
Jul 21, 2016 56.80 57.32 55.98 56.47 10,710,508 -0.93(-1.63%)
Jul 20, 2016 57.24 57.69 56.54 57.41 9,335,329 +0.28(+0.50%)
Jul 19, 2016 56.71 57.13 56.54 57.12 4,313,489 +0.15(+0.27%)
Jul 18, 2016 56.95 57.09 56.57 56.97 3,661,502 +0.19(+0.33%)
Jul 15, 2016 56.94 57.08 56.37 56.79 4,128,370 +0.15(+0.27%)
Jul 14, 2016 56.68 56.98 56.45 56.63 4,961,237 +0.45(+0.81%)
Jul 13, 2016 56.07 56.40 55.77 56.18 4,366,375 +0.09(+0.16%)
Jul 12, 2016 55.76 56.39 55.76 56.09 5,090,028 +0.75(+1.35%)
Jul 11, 2016 55.16 55.61 55.08 55.34 3,834,891 +0.60(+1.09%)
Jul 08, 2016 54.03 54.84 53.25 54.75 6,478,880 +1.50(+2.81%)
Jul 07, 2016 52.96 53.71 52.87 53.25 5,702,739 +0.29(+0.55%)
Jul 06, 2016 52.31 53.18 51.86 52.96 6,159,927 +0.29(+0.56%)
Jul 05, 2016 53.62 53.77 52.49 52.66 5,516,822 -1.37(-2.54%)
Jul 01, 2016 54.10 54.03 54.03 54.03 4,679,678 -0.06(-0.12%)
Jun 30, 2016 53.30 54.10 52.37 54.10 9,586,681 +1.01(+1.90%)
Jun 29, 2016 51.60 53.15 51.52 53.09 7,050,572 +1.80(+3.51%)
Jun 28, 2016 51.60 51.92 50.63 51.29 9,362,477 +0.20(+0.40%)
Jun 27, 2016 52.57 52.57 50.79 51.09 8,557,709 -2.12(-3.98%)
Jun 24, 2016 53.58 54.66 53.15 53.21 12,189,768 -2.83(-5.04%)
Jun 23, 2016 55.67 56.05 55.34 56.03 4,091,440 +1.15(+2.10%)
Jun 22, 2016 55.18 55.49 54.82 54.88 3,908,846 -0.30(-0.55%)
Jun 21, 2016 55.19 55.35 54.70 55.18 3,793,561 -0.01(-0.02%)
Jun 20, 2016 55.50 56.17 55.13 55.19 4,841,668 +0.39(+0.71%)
Jun 17, 2016 54.86 55.31 54.58 54.80 7,361,560 -0.06(-0.11%)
Jun 16, 2016 53.99 55.02 53.74 54.86 6,257,763 +0.45(+0.83%)
Jun 15, 2016 54.45 55.07 53.91 54.41 6,750,191 +0.31(+0.57%)
Jun 14, 2016 56.33 56.40 53.49 54.10 13,910,671 -2.30(-4.08%)
Jun 13, 2016 57.41 57.48 56.37 56.40 6,641,019 -1.15(-2.00%)
Jun 10, 2016 57.81 58.01 57.33 57.56 4,446,587 -0.66(-1.13%)
Jun 09, 2016 58.22 58.27 57.49 58.21 4,384,818 -0.49(-0.83%)
Jun 08, 2016 58.41 58.98 58.41 58.70 2,936,130 +0.33(+0.56%)
Jun 07, 2016 58.60 59.00 58.36 58.37 4,266,331 -0.04(-0.08%)
Jun 06, 2016 58.07 58.65 58.03 58.41 4,420,419 +0.40(+0.69%)
Jun 03, 2016 58.05 58.31 57.38 58.02 4,912,686 -0.81(-1.39%)
Jun 02, 2016 58.34 58.83 58.11 58.83 3,446,014 +0.44(+0.76%)
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.