Skip to main content

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 (%)
Sep 30, 2013 64.01 64.76 63.73 64.48 3,886,230 -0.32(-0.49%)
Sep 27, 2013 64.94 64.97 64.40 64.80 2,954,359 -0.37(-0.56%)
Sep 26, 2013 64.89 65.75 64.70 65.16 3,428,021 +0.28(+0.43%)
Sep 25, 2013 65.00 65.37 64.57 64.88 3,619,355 -0.07(-0.11%)
Sep 24, 2013 65.22 65.69 64.86 64.95 3,445,944 -0.32(-0.48%)
Sep 23, 2013 65.99 66.31 65.00 65.27 4,737,032 -0.75(-1.14%)
Sep 20, 2013 66.27 66.50 65.87 66.02 11,852,610 -0.21(-0.32%)
Sep 19, 2013 66.44 66.51 65.87 66.23 4,511,328 -0.06(-0.09%)
Sep 18, 2013 65.74 66.44 65.35 66.29 4,834,138 +0.61(+0.94%)
Sep 17, 2013 64.55 65.75 64.55 65.68 4,700,803 +1.13(+1.75%)
Sep 16, 2013 65.17 65.24 64.42 64.55 5,319,144 +0.26(+0.40%)
Sep 13, 2013 64.53 64.68 64.10 64.29 3,120,541 +0.01(+0.01%)
Sep 12, 2013 64.28 64.56 64.01 64.28 2,930,576 +0.09(+0.15%)
Sep 11, 2013 63.78 64.23 63.52 64.19 3,862,511 +0.50(+0.78%)
Sep 10, 2013 63.37 63.75 63.18 63.70 3,825,166 +0.80(+1.28%)
Sep 09, 2013 62.83 63.02 62.46 62.89 3,676,364 +0.26(+0.42%)
Sep 06, 2013 63.12 63.20 61.82 62.63 3,945,976 -0.38(-0.61%)
Sep 05, 2013 62.47 63.38 62.24 63.01 4,182,324 +0.56(+0.90%)
Sep 04, 2013 61.92 62.75 61.67 62.45 3,405,931 +0.61(+0.98%)
Sep 03, 2013 61.98 62.68 61.60 61.84 4,675,705 +0.44(+0.72%)
Aug 30, 2013 61.60 61.68 61.02 61.40 4,426,488 -0.26(-0.43%)
Aug 29, 2013 61.31 62.01 61.12 61.66 3,387,943 +0.18(+0.29%)
Aug 28, 2013 61.22 61.77 61.08 61.48 3,470,463 +0.09(+0.14%)
Aug 27, 2013 62.16 62.27 61.28 61.40 4,346,975 -1.45(-2.31%)
Aug 26, 2013 62.98 63.58 62.70 62.85 2,778,425 -0.03(-0.05%)
Aug 23, 2013 63.07 63.18 62.44 62.88 2,953,019 -0.18(-0.28%)
Aug 22, 2013 62.89 63.18 62.67 63.06 2,752,927 +0.36(+0.57%)
Aug 21, 2013 63.19 63.47 62.54 62.71 3,493,351 -0.71(-1.12%)
Aug 20, 2013 63.53 63.76 63.01 63.41 3,397,419 -0.06(-0.09%)
Aug 19, 2013 64.14 64.22 63.44 63.47 4,074,464 -0.71(-1.10%)
Aug 16, 2013 63.92 64.34 63.74 64.18 4,975,502 +0.25(+0.39%)
Aug 15, 2013 64.27 64.40 63.71 63.93 4,463,763 -0.85(-1.32%)
Aug 14, 2013 64.93 65.26 64.68 64.79 3,449,303 -0.30(-0.46%)
Aug 13, 2013 64.46 65.27 63.94 65.09 3,472,502 +0.63(+0.98%)
Aug 12, 2013 64.13 64.56 63.94 64.46 2,685,082 -0.01(-0.01%)
Aug 09, 2013 65.04 65.20 64.05 64.46 4,642,143 -0.59(-0.91%)
Aug 08, 2013 64.71 65.98 64.45 65.05 3,855,895 +0.90(+1.40%)
Aug 07, 2013 64.43 64.64 63.91 64.16 3,611,862 -0.57(-0.88%)
Aug 06, 2013 64.78 64.98 64.44 64.73 2,923,613 -0.10(-0.16%)
Aug 05, 2013 64.44 64.93 64.22 64.83 2,620,038 +0.20(+0.32%)
Aug 02, 2013 64.57 64.66 64.04 64.63 2,914,515 +0.05(+0.08%)
Aug 01, 2013 63.64 64.98 63.62 64.58 7,005,171 +1.59(+2.52%)
Jul 31, 2013 64.17 64.77 62.73 62.99 12,087,479 -1.21(-1.89%)
Jul 30, 2013 64.45 64.50 63.89 64.20 4,406,225 +0.11(+0.17%)
Jul 29, 2013 64.17 64.34 63.47 64.09 3,805,643 -0.24(-0.37%)
Jul 26, 2013 64.46 64.51 63.53 64.33 4,143,898 -0.37(-0.57%)
Jul 25, 2013 64.09 64.73 64.06 64.69 4,779,213 +0.35(+0.54%)
Jul 24, 2013 63.91 64.95 63.82 64.34 7,189,940 +0.81(+1.28%)
Jul 23, 2013 64.06 64.19 63.49 63.53 4,818,020 -0.26(-0.41%)
Jul 22, 2013 63.58 64.21 63.23 63.80 6,390,739 +0.56(+0.89%)
Jul 19, 2013 62.86 63.81 62.73 63.23 9,455,958 +0.04(+0.07%)
Jul 18, 2013 64.41 64.68 63.06 63.19 12,125,110 -2.36(-3.60%)
Jul 17, 2013 64.34 66.13 63.71 65.55 19,096,074 -1.28(-1.92%)
Jul 16, 2013 66.68 66.89 66.39 66.83 5,431,270 +0.36(+0.54%)
Jul 15, 2013 67.12 67.14 66.17 66.47 4,969,673 -0.41(-0.61%)
Jul 12, 2013 66.03 66.98 65.99 66.88 5,714,950 +1.19(+1.81%)
Jul 11, 2013 66.21 66.27 65.37 65.69 6,693,364 +0.52(+0.80%)
Jul 10, 2013 66.08 66.23 64.84 65.17 5,707,015 -1.09(-1.65%)
Jul 09, 2013 66.38 66.33 65.81 66.27 4,585,773 +0.49(+0.74%)
Jul 08, 2013 65.67 66.44 65.62 65.78 5,981,041 +0.62(+0.96%)
Jul 05, 2013 64.30 65.21 64.14 65.16 5,276,757 +1.48(+2.32%)
Jul 03, 2013 63.20 63.85 63.11 63.68 3,527,715 -0.03(-0.05%)
Jul 02, 2013 64.40 65.14 63.44 63.71 5,906,675 -0.67(-1.05%)
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.