American Express (NY: AXP )

269.31 +7.13 (+2.72%)
Streaming Delayed Price Updated: 1:46 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2001 20.31 20.49 19.90 19.96 5,284,966 -0.06(-0.31%)
Oct 30, 2001 20.24 20.44 19.76 20.02 5,179,084 -0.28(-1.40%)
Oct 29, 2001 20.73 20.74 20.21 20.30 4,453,540 -0.53(-2.54%)
Oct 26, 2001 20.64 20.98 20.45 20.83 4,179,544 +0.03(+0.16%)
Oct 25, 2001 20.04 20.87 19.86 20.80 5,473,283 +0.46(+2.27%)
Oct 24, 2001 20.66 20.71 20.18 20.34 6,515,293 -0.18(-0.89%)
Oct 23, 2001 20.41 20.95 20.02 20.52 8,332,986 -0.04(-0.20%)
Oct 22, 2001 19.71 20.82 19.17 20.56 13,643,465 +0.68(+3.41%)
Oct 19, 2001 20.40 20.40 19.50 19.88 7,918,306 -0.52(-2.56%)
Oct 18, 2001 20.45 20.53 20.17 20.40 6,940,149 +0.03(+0.13%)
Oct 17, 2001 21.60 21.83 20.34 20.38 9,587,056 -0.85(-3.99%)
Oct 16, 2001 21.02 21.43 20.82 21.22 7,533,709 +0.28(+1.33%)
Oct 15, 2001 20.34 21.53 20.00 20.95 10,257,299 +0.61(+3.00%)
Oct 12, 2001 19.50 20.41 19.46 20.34 10,649,565 -0.01(-0.03%)
Oct 11, 2001 20.19 20.81 20.11 20.34 12,623,427 +0.33(+1.63%)
Oct 10, 2001 20.34 20.68 19.71 20.02 18,281,192 +0.35(+1.79%)
Oct 09, 2001 18.97 19.67 18.63 19.67 7,414,407 +1.06(+5.69%)
Oct 08, 2001 18.55 18.68 18.10 18.61 7,954,583 -0.24(-1.26%)
Oct 05, 2001 19.77 19.77 18.44 18.84 10,645,583 -0.74(-3.77%)
Oct 04, 2001 20.53 20.53 19.43 19.58 10,096,707 -0.72(-3.54%)
Oct 03, 2001 19.61 20.40 19.33 20.30 9,602,098 +0.64(+3.24%)
Oct 02, 2001 19.80 20.07 19.03 19.67 10,862,951 -0.26(-1.29%)
Oct 01, 2001 19.60 20.07 18.99 19.92 8,649,896 +0.22(+1.10%)
Sep 28, 2001 18.75 20.14 18.74 19.71 12,624,902 +1.08(+5.83%)
Sep 27, 2001 18.51 18.75 17.88 18.62 9,515,092 +0.12(+0.66%)
Sep 26, 2001 18.56 18.78 18.07 18.50 12,498,964 +0.24(+1.30%)
Sep 25, 2001 18.99 19.00 17.82 18.26 13,289,541 -0.39(-2.11%)
Sep 24, 2001 18.28 18.82 18.00 18.65 17,137,430 +1.29(+7.42%)
Sep 21, 2001 17.12 18.24 16.41 17.37 24,208,972 -0.40(-2.25%)
Sep 20, 2001 17.10 18.65 17.06 17.77 24,820,524 +0.14(+0.77%)
Sep 19, 2001 18.34 18.65 17.09 17.63 27,655,894 -0.94(-5.04%)
Sep 18, 2001 20.11 20.11 18.31 18.57 31,177,730 -1.95(-9.49%)
Sep 17, 2001 19.67 20.55 19.67 20.51 47,153,552 -3.23(-13.60%)
Sep 10, 2001 22.94 23.95 22.85 23.74 12,634,635 +0.28(+1.18%)
Sep 07, 2001 23.67 23.79 23.11 23.46 9,038,032 -0.46(-1.93%)
Sep 06, 2001 24.48 24.49 23.75 23.92 8,876,849 -0.98(-3.95%)
Sep 05, 2001 24.65 25.05 23.77 24.91 8,364,987 +0.19(+0.77%)
Sep 04, 2001 24.48 25.26 24.02 24.72 9,969,736 +0.02(+0.08%)
Aug 31, 2001 24.41 25.16 24.41 24.70 6,608,935 +0.32(+1.31%)
Aug 30, 2001 24.94 25.09 24.07 24.38 8,380,766 -0.71(-2.84%)
Aug 29, 2001 25.35 25.42 24.83 25.09 5,201,941 -0.01(-0.03%)
Aug 28, 2001 25.79 25.97 25.10 25.10 3,552,656 -0.69(-2.68%)
Aug 27, 2001 25.88 26.06 25.67 25.79 3,603,681 -0.12(-0.47%)
Aug 24, 2001 25.60 25.99 25.51 25.91 7,286,699 +0.35(+1.38%)
Aug 23, 2001 25.25 25.77 25.06 25.56 5,247,361 +0.31(+1.24%)
Aug 22, 2001 24.89 25.25 24.53 25.25 9,138,458 +0.43(+1.72%)
Aug 21, 2001 25.61 25.81 24.79 24.82 7,673,509 -1.05(-4.06%)
Aug 20, 2001 25.38 25.89 25.26 25.87 4,733,140 +0.44(+1.73%)
Aug 17, 2001 25.87 25.87 25.12 25.43 5,625,912 -0.44(-1.70%)
Aug 16, 2001 26.18 26.18 25.38 25.87 6,647,572 -0.35(-1.32%)
Aug 15, 2001 26.85 26.98 26.11 26.22 5,483,163 -0.49(-1.85%)
Aug 14, 2001 26.76 27.22 26.58 26.71 4,833,271 -0.39(-1.43%)
Aug 13, 2001 27.02 27.16 26.77 27.10 3,029,587 +0.07(+0.28%)
Aug 10, 2001 26.93 27.07 26.36 27.02 3,948,019 +0.03(+0.10%)
Aug 09, 2001 26.92 27.00 26.32 27.00 6,110,935 +0.01(+0.05%)
Aug 08, 2001 27.12 27.33 26.95 26.98 3,731,388 -0.26(-0.95%)
Aug 07, 2001 27.09 27.57 26.99 27.24 4,583,312 +0.26(+0.98%)
Aug 06, 2001 27.12 27.26 26.81 26.98 4,050,214 -0.45(-1.66%)
Aug 03, 2001 27.68 27.88 27.12 27.43 4,889,898 -0.66(-2.34%)
Aug 02, 2001 28.13 28.43 27.87 28.09 6,154,291 -0.05(-0.17%)
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.