Skip to main content

American Express (NY: AXP )

264.22 -1.18 (-0.44%)
Streaming Delayed Price Updated: 3:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 42.79 43.39 42.18 42.21 9,617,813 -1.23(-2.84%)
Oct 28, 2011 42.93 43.54 42.87 43.44 8,849,955 +0.03(+0.08%)
Oct 27, 2011 43.00 43.65 42.58 43.41 14,443,274 +1.34(+3.19%)
Oct 26, 2011 41.69 42.39 41.21 42.07 13,081,350 +0.86(+2.08%)
Oct 25, 2011 41.28 41.94 41.06 41.21 15,264,799 -0.42(-1.00%)
Oct 24, 2011 40.29 41.89 40.29 41.63 13,390,279 +1.22(+3.01%)
Oct 21, 2011 39.07 40.42 39.07 40.41 16,971,102 +1.89(+4.91%)
Oct 20, 2011 37.94 38.60 37.27 38.52 14,656,905 +0.05(+0.13%)
Oct 19, 2011 38.95 39.18 38.37 38.47 10,906,603 -0.46(-1.18%)
Oct 18, 2011 37.70 39.22 37.52 38.92 10,907,085 +1.30(+3.46%)
Oct 17, 2011 38.25 38.48 37.54 37.62 9,127,914 -0.82(-2.13%)
Oct 14, 2011 39.34 39.37 37.51 38.44 11,528,516 -0.19(-0.50%)
Oct 13, 2011 38.69 38.95 38.28 38.63 8,735,106 -0.58(-1.49%)
Oct 12, 2011 38.45 39.73 38.35 39.22 12,707,375 +1.06(+2.78%)
Oct 11, 2011 37.75 38.45 37.33 38.16 7,599,428 +0.26(+0.68%)
Oct 10, 2011 37.06 37.93 37.06 37.90 9,074,321 +1.68(+4.65%)
Oct 07, 2011 37.25 37.43 36.08 36.21 13,423,977 -0.83(-2.25%)
Oct 06, 2011 36.27 37.12 36.24 37.05 12,229,814 +0.85(+2.35%)
Oct 05, 2011 36.23 36.37 35.51 36.20 14,487,028 +0.13(+0.37%)
Oct 04, 2011 35.30 36.17 34.30 36.06 21,522,730 -0.04(-0.11%)
Oct 03, 2011 37.41 37.77 36.10 36.11 10,979,468 -1.18(-3.16%)
Sep 30, 2011 38.27 38.32 37.27 37.29 9,486,912 -1.51(-3.90%)
Sep 29, 2011 39.52 39.69 37.73 38.80 10,082,174 +0.21(+0.54%)
Sep 28, 2011 39.40 39.88 38.57 38.59 10,409,496 -0.51(-1.30%)
Sep 27, 2011 40.40 40.41 38.82 39.10 11,008,344 -0.40(-1.01%)
Sep 26, 2011 38.90 39.54 38.08 39.49 10,258,373 +0.92(+2.39%)
Sep 23, 2011 38.36 38.71 37.85 38.57 10,912,064 -0.15(-0.39%)
Sep 22, 2011 39.24 39.96 38.07 38.72 15,005,385 -1.33(-3.32%)
Sep 21, 2011 41.01 41.81 40.01 40.05 10,430,051 -0.86(-2.11%)
Sep 20, 2011 40.67 41.50 40.49 40.91 7,279,633 +0.49(+1.21%)
Sep 19, 2011 40.91 41.06 40.04 40.42 9,743,893 -1.20(-2.87%)
Sep 16, 2011 41.21 41.67 41.06 41.62 11,214,292 +0.63(+1.54%)
Sep 15, 2011 41.20 41.31 40.37 40.99 8,500,227 +0.31(+0.76%)
Sep 14, 2011 39.99 41.20 39.23 40.68 8,889,506 +0.91(+2.28%)
Sep 13, 2011 39.49 39.93 39.02 39.78 7,298,758 +0.37(+0.93%)
Sep 12, 2011 38.48 39.55 38.31 39.41 11,702,062 +0.15(+0.38%)
Sep 09, 2011 40.76 40.89 39.15 39.26 13,344,344 -1.87(-4.54%)
Sep 08, 2011 40.87 41.96 40.77 41.13 9,390,770 -0.37(-0.90%)
Sep 07, 2011 40.47 41.50 40.43 41.50 9,368,452 +1.59(+3.99%)
Sep 06, 2011 39.24 40.00 39.14 39.91 10,053,355 -0.37(-0.93%)
Sep 02, 2011 40.42 40.88 39.95 40.28 10,543,765 -0.82(-2.00%)
Sep 01, 2011 41.22 41.51 40.95 41.10 12,377,518 -0.17(-0.42%)
Aug 31, 2011 40.69 41.50 40.54 41.28 9,590,662 +0.87(+2.16%)
Aug 30, 2011 40.17 40.74 39.56 40.41 8,984,069 +0.09(+0.23%)
Aug 29, 2011 40.86 40.98 40.13 40.32 11,088,162 +0.06(+0.14%)
Aug 26, 2011 39.80 40.52 39.06 40.26 8,633,731 +0.32(+0.81%)
Aug 25, 2011 40.47 40.92 39.20 39.93 13,192,684 +0.01(+0.02%)
Aug 24, 2011 38.55 40.05 38.39 39.93 10,343,133 +1.38(+3.58%)
Aug 23, 2011 37.12 38.56 36.67 38.55 11,218,670 +1.51(+4.08%)
Aug 22, 2011 37.53 37.75 36.87 37.04 9,560,003 +0.11(+0.29%)
Aug 19, 2011 36.42 37.49 36.35 36.93 15,449,834 +0.16(+0.43%)
Aug 18, 2011 36.79 36.90 36.25 36.77 18,007,086 -1.31(-3.45%)
Aug 17, 2011 37.59 38.12 37.46 38.08 9,103,339 +0.81(+2.16%)
Aug 16, 2011 37.53 38.08 36.98 37.28 9,771,659 -0.77(-2.03%)
Aug 15, 2011 37.50 38.18 37.38 38.05 8,704,811 +0.77(+2.07%)
Aug 12, 2011 38.13 38.81 37.05 37.28 11,990,815 -0.15(-0.40%)
Aug 11, 2011 35.89 38.02 35.71 37.43 16,811,878 +1.89(+5.30%)
Aug 10, 2011 37.12 37.40 35.48 35.54 20,189,638 -2.74(-7.16%)
Aug 09, 2011 38.07 38.31 34.90 38.28 25,544,916 +2.54(+7.11%)
Aug 08, 2011 38.07 38.84 35.52 35.74 25,845,376 -3.46(-8.83%)
Aug 05, 2011 39.38 40.09 38.58 39.20 21,884,506 +0.31(+0.79%)
Aug 04, 2011 39.90 40.20 38.82 38.90 15,947,267 -1.68(-4.13%)
Aug 03, 2011 40.27 40.64 39.47 40.57 8,376,845 +0.28(+0.70%)
Aug 02, 2011 41.01 41.50 40.27 40.29 8,512,846 -1.25(-3.00%)
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.