Skip to main content

American Express (NY: AXP )

270.08 -4.00 (-1.46%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 38.18 38.54 38.09 38.23 2,802,338 +0.15(+0.39%)
Dec 30, 2004 38.16 38.44 38.08 38.08 2,431,603 -0.09(-0.23%)
Dec 29, 2004 38.14 38.25 38.05 38.16 2,282,660 -0.05(-0.12%)
Dec 28, 2004 38.18 38.34 38.04 38.21 3,152,575 +0.07(+0.18%)
Dec 27, 2004 38.27 38.38 38.12 38.14 3,477,300 -0.12(-0.32%)
Dec 23, 2004 38.51 38.65 38.17 38.27 3,754,246 -0.33(-0.86%)
Dec 22, 2004 38.27 38.69 38.17 38.60 5,146,641 +0.33(+0.85%)
Dec 21, 2004 37.87 38.42 37.86 38.27 5,290,127 +0.40(+1.06%)
Dec 20, 2004 38.04 38.20 37.83 37.87 3,921,769 -0.04(-0.11%)
Dec 17, 2004 37.93 38.14 37.81 37.91 9,443,865 -0.02(-0.05%)
Dec 16, 2004 38.07 38.08 37.80 37.93 5,089,865 -0.14(-0.36%)
Dec 15, 2004 37.94 38.13 37.75 38.07 5,720,734 +0.13(+0.34%)
Dec 14, 2004 38.25 38.25 37.57 37.94 7,633,102 +0.62(+1.65%)
Dec 13, 2004 37.55 37.60 36.92 37.32 6,146,623 -0.09(-0.25%)
Dec 10, 2004 37.70 37.70 37.17 37.42 5,322,570 -0.08(-0.22%)
Dec 09, 2004 37.49 37.56 37.19 37.50 6,055,782 -0.26(-0.68%)
Dec 08, 2004 37.77 38.06 37.62 37.76 3,605,303 +0.16(+0.41%)
Dec 07, 2004 38.12 38.18 37.51 37.60 4,149,165 -0.55(-1.44%)
Dec 06, 2004 38.01 38.27 37.91 38.15 3,844,349 +0.01(+0.02%)
Dec 03, 2004 37.97 38.20 37.78 38.14 5,059,634 +0.07(+0.18%)
Dec 02, 2004 38.28 38.38 38.02 38.08 4,513,117 -0.20(-0.53%)
Dec 01, 2004 37.80 38.29 37.80 38.28 4,743,610 +0.50(+1.33%)
Nov 30, 2004 37.77 37.98 37.71 37.78 5,314,312 -0.07(-0.20%)
Nov 29, 2004 38.22 38.31 37.79 37.85 6,012,721 -0.20(-0.52%)
Nov 26, 2004 37.99 38.20 37.99 38.05 1,962,507 -0.09(-0.25%)
Nov 24, 2004 38.18 38.31 37.96 38.14 3,968,664 +0.03(+0.09%)
Nov 23, 2004 37.94 38.20 37.87 38.11 4,964,665 +0.05(+0.14%)
Nov 22, 2004 37.64 38.16 37.53 38.06 4,654,687 +0.28(+0.75%)
Nov 19, 2004 37.99 38.10 37.61 37.77 4,685,213 -0.22(-0.59%)
Nov 18, 2004 38.00 38.24 37.85 37.99 3,765,601 -0.01(-0.02%)
Nov 17, 2004 37.91 38.28 37.91 38.00 5,845,787 +0.19(+0.50%)
Nov 16, 2004 37.97 38.04 37.75 37.81 5,212,116 -0.16(-0.43%)
Nov 15, 2004 37.70 38.04 37.66 37.97 5,588,898 +0.25(+0.67%)
Nov 12, 2004 37.57 37.72 37.51 37.72 4,352,082 +0.16(+0.43%)
Nov 11, 2004 37.28 37.62 37.23 37.56 4,330,699 +0.42(+1.13%)
Nov 10, 2004 37.09 37.21 36.88 37.14 6,424,748 +0.09(+0.26%)
Nov 09, 2004 37.19 37.26 37.05 37.05 5,255,915 -0.09(-0.24%)
Nov 08, 2004 37.21 37.28 37.05 37.13 4,908,627 -0.24(-0.65%)
Nov 05, 2004 37.30 37.50 37.13 37.38 6,887,945 +0.12(+0.31%)
Nov 04, 2004 36.64 37.28 36.64 37.26 5,822,340 +0.41(+1.12%)
Nov 03, 2004 37.16 37.23 36.62 36.85 6,191,600 +0.23(+0.63%)
Nov 02, 2004 35.80 37.00 35.79 36.62 10,563,001 +0.74(+2.06%)
Nov 01, 2004 35.99 36.08 35.78 35.88 5,592,585 -0.11(-0.30%)
Oct 29, 2004 35.82 36.04 35.61 35.99 4,968,794 +0.22(+0.61%)
Oct 28, 2004 35.57 35.96 35.54 35.77 5,384,064 +0.14(+0.38%)
Oct 27, 2004 35.14 35.73 34.99 35.63 6,092,207 +0.52(+1.49%)
Oct 26, 2004 34.77 35.24 34.75 35.11 5,992,813 +0.43(+1.23%)
Oct 25, 2004 35.06 35.32 34.49 34.69 9,551,517 -0.39(-1.12%)
Oct 22, 2004 35.53 35.66 35.06 35.08 3,634,944 -0.38(-1.07%)
Oct 21, 2004 35.30 35.56 35.13 35.46 4,517,246 +0.12(+0.35%)
Oct 20, 2004 35.30 35.38 35.06 35.34 4,367,861 -0.04(-0.12%)
Oct 19, 2004 35.87 35.97 35.31 35.38 4,459,586 -0.36(-1.01%)
Oct 18, 2004 35.53 35.77 35.26 35.74 3,657,359 +0.14(+0.38%)
Oct 15, 2004 35.21 36.08 35.19 35.60 9,061,775 +0.54(+1.53%)
Oct 14, 2004 35.36 35.49 34.96 35.07 4,255,933 -0.30(-0.84%)
Oct 13, 2004 35.74 35.84 35.27 35.36 3,676,235 -0.38(-1.06%)
Oct 12, 2004 35.41 35.78 35.34 35.74 3,622,704 +0.12(+0.34%)
Oct 11, 2004 35.44 35.74 35.44 35.62 2,418,773 +0.19(+0.54%)
Oct 08, 2004 35.79 35.93 35.32 35.43 3,948,904 -0.56(-1.54%)
Oct 07, 2004 36.12 36.24 35.95 35.99 4,973,808 -0.14(-0.38%)
Oct 06, 2004 35.77 36.12 35.76 36.12 7,222,698 +0.35(+0.97%)
Oct 05, 2004 35.86 35.90 35.60 35.78 4,720,605 +0.09(+0.25%)
Oct 04, 2004 35.67 35.74 35.16 35.69 7,234,201 +0.66(+1.90%)
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.