Skip to main content

American Express (NY: AXP )

227.75 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 45.26 45.50 45.06 45.49 6,127,337 +0.07(+0.16%)
Sep 28, 2006 45.32 45.57 45.11 45.41 5,293,640 -0.03(-0.07%)
Sep 27, 2006 45.29 45.45 45.00 45.45 7,965,982 +0.06(+0.13%)
Sep 26, 2006 44.49 45.51 44.33 45.39 11,691,479 +0.83(+1.86%)
Sep 25, 2006 44.20 44.74 43.69 44.56 7,728,276 +0.67(+1.53%)
Sep 22, 2006 43.90 44.20 43.80 43.89 3,394,459 -0.11(-0.24%)
Sep 21, 2006 43.90 44.67 43.81 43.99 9,594,909 -0.02(-0.04%)
Sep 20, 2006 43.54 44.07 43.39 44.01 5,211,282 +0.69(+1.59%)
Sep 19, 2006 43.32 43.47 43.14 43.32 4,392,750 -0.06(-0.15%)
Sep 18, 2006 43.58 43.65 43.17 43.38 3,749,538 -0.21(-0.48%)
Sep 15, 2006 43.70 43.80 43.38 43.60 8,005,682 +0.22(+0.50%)
Sep 14, 2006 43.33 43.51 43.19 43.38 4,118,920 +0.06(+0.13%)
Sep 13, 2006 42.74 43.42 42.66 43.32 5,406,699 +0.65(+1.52%)
Sep 12, 2006 42.65 42.85 42.51 42.67 4,860,518 +0.11(+0.25%)
Sep 11, 2006 42.58 42.69 42.46 42.57 6,348,029 -0.11(-0.27%)
Sep 08, 2006 41.78 42.88 41.76 42.68 7,220,439 +0.26(+0.61%)
Sep 07, 2006 42.24 42.74 42.23 42.42 5,370,204 -0.02(-0.04%)
Sep 06, 2006 42.50 42.61 42.37 42.44 4,649,566 -0.27(-0.63%)
Sep 05, 2006 42.30 42.87 42.26 42.70 4,178,716 +0.08(+0.19%)
Sep 01, 2006 42.63 42.77 42.56 42.62 3,784,060 +0.01(+0.02%)
Aug 31, 2006 42.42 42.71 42.42 42.61 3,995,135 +0.06(+0.13%)
Aug 30, 2006 42.73 42.74 42.48 42.56 5,074,058 -0.06(-0.15%)
Aug 29, 2006 42.99 43.01 42.42 42.62 5,233,721 -0.32(-0.74%)
Aug 28, 2006 42.85 43.08 42.82 42.94 3,167,726 +0.02(+0.04%)
Aug 25, 2006 42.99 42.99 42.73 42.92 3,707,373 -0.17(-0.40%)
Aug 24, 2006 43.17 43.23 42.99 43.09 2,963,679 +0.11(+0.25%)
Aug 23, 2006 42.99 43.17 42.95 42.99 4,741,295 -0.07(-0.17%)
Aug 22, 2006 43.07 43.34 42.89 43.06 3,135,794 -0.17(-0.39%)
Aug 21, 2006 43.20 43.32 42.85 43.23 4,593,222 +0.03(+0.08%)
Aug 18, 2006 43.42 43.42 43.08 43.20 3,478,544 -0.20(-0.47%)
Aug 17, 2006 43.01 43.57 42.78 43.40 4,294,240 +0.39(+0.91%)
Aug 16, 2006 42.83 43.10 42.78 43.01 3,777,895 +0.18(+0.42%)
Aug 15, 2006 42.52 42.96 42.27 42.83 4,617,017 +0.82(+1.95%)
Aug 14, 2006 42.30 42.34 41.97 42.01 4,048,150 +0.00(+0.00%)
Aug 11, 2006 41.89 42.09 41.52 42.01 5,285,750 -0.15(-0.35%)
Aug 10, 2006 42.23 42.23 41.87 42.16 4,824,147 -0.06(-0.15%)
Aug 09, 2006 42.44 42.61 42.19 42.23 6,274,424 -0.17(-0.40%)
Aug 08, 2006 42.42 42.99 42.15 42.40 6,374,536 +0.14(+0.33%)
Aug 07, 2006 42.15 42.59 42.10 42.26 4,155,167 -0.09(-0.21%)
Aug 04, 2006 42.48 42.93 42.18 42.35 5,477,714 +0.06(+0.15%)
Aug 03, 2006 41.69 42.36 41.69 42.28 4,463,519 +0.29(+0.70%)
Aug 02, 2006 42.18 42.30 41.83 41.99 5,765,970 -0.28(-0.65%)
Aug 01, 2006 42.11 42.32 41.77 42.27 4,768,419 +0.04(+0.10%)
Jul 31, 2006 42.10 42.33 42.07 42.23 5,271,325 -0.11(-0.25%)
Jul 28, 2006 41.97 42.48 41.88 42.33 7,399,335 +0.73(+1.75%)
Jul 27, 2006 42.14 42.23 41.58 41.60 5,159,376 -0.37(-0.89%)
Jul 26, 2006 41.28 42.14 41.28 41.97 9,905,233 +0.74(+1.79%)
Jul 25, 2006 41.89 41.89 40.81 41.24 8,936,779 +0.15(+0.36%)
Jul 24, 2006 41.06 41.92 40.34 41.09 16,808,690 +0.03(+0.08%)
Jul 21, 2006 41.97 41.97 40.88 41.06 8,923,587 -0.95(-2.26%)
Jul 20, 2006 42.14 42.30 42.01 42.01 5,765,477 -0.25(-0.59%)
Jul 19, 2006 41.53 42.45 41.29 42.26 5,912,933 +0.93(+2.26%)
Jul 18, 2006 41.53 41.66 40.88 41.32 4,787,159 -0.24(-0.59%)
Jul 17, 2006 41.69 41.82 41.53 41.57 4,952,370 -0.02(-0.04%)
Jul 14, 2006 41.49 41.71 41.10 41.58 7,137,587 +0.02(+0.04%)
Jul 13, 2006 42.16 42.23 41.53 41.57 7,172,972 -0.77(-1.82%)
Jul 12, 2006 42.61 42.88 42.26 42.34 3,465,722 -0.24(-0.55%)
Jul 11, 2006 42.27 42.66 42.10 42.57 4,037,177 +0.32(+0.75%)
Jul 10, 2006 42.34 42.57 42.25 42.26 2,905,855 +0.10(+0.23%)
Jul 07, 2006 42.58 42.62 42.03 42.16 4,760,775 -0.45(-1.07%)
Jul 06, 2006 42.62 42.91 42.52 42.61 3,088,696 +0.03(+0.08%)
Jul 05, 2006 43.03 43.15 42.46 42.58 6,719,999 -0.94(-2.16%)
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.