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 (%)
May 24, 2011 42.58 42.77 42.02 42.09 9,673,438 -0.47(-1.10%)
May 23, 2011 42.24 42.67 41.99 42.55 7,780,052 -0.06(-0.14%)
May 20, 2011 43.08 43.26 42.50 42.61 8,894,573 -0.52(-1.22%)
May 19, 2011 42.61 43.23 42.54 43.14 8,318,640 +0.63(+1.49%)
May 18, 2011 42.28 42.54 42.08 42.50 8,686,153 +0.25(+0.59%)
May 17, 2011 41.57 42.29 41.41 42.25 9,242,072 +0.57(+1.38%)
May 16, 2011 41.14 42.13 40.93 41.68 8,709,909 +0.48(+1.17%)
May 13, 2011 41.43 41.61 41.04 41.20 9,848,258 -0.04(-0.10%)
May 12, 2011 41.45 41.46 40.97 41.24 9,445,063 -0.24(-0.58%)
May 11, 2011 41.74 41.79 41.41 41.48 7,820,846 -0.28(-0.68%)
May 10, 2011 41.97 42.00 41.57 41.76 7,833,877 -0.02(-0.04%)
May 09, 2011 41.67 41.97 41.56 41.78 7,563,166 -0.01(-0.02%)
May 06, 2011 41.54 42.01 41.47 41.79 10,414,763 +0.57(+1.37%)
May 05, 2011 41.23 41.59 40.99 41.22 11,172,012 -0.15(-0.36%)
May 04, 2011 41.58 41.62 41.12 41.37 9,928,116 -0.17(-0.40%)
May 03, 2011 41.34 41.70 41.29 41.54 10,573,147 +0.21(+0.50%)
May 02, 2011 41.35 41.36 41.26 41.33 10,754,578 +0.47(+1.16%)
Apr 29, 2011 40.23 40.91 40.22 40.86 10,272,330 +0.47(+1.15%)
Apr 28, 2011 39.58 40.43 39.33 40.39 10,237,724 +0.75(+1.89%)
Apr 27, 2011 39.25 39.72 39.06 39.64 5,887,685 +0.43(+1.10%)
Apr 26, 2011 39.21 39.32 38.93 39.21 6,582,740 +0.04(+0.11%)
Apr 25, 2011 39.53 39.54 39.14 39.17 6,024,987 -0.05(-0.13%)
Apr 21, 2011 38.68 39.38 37.98 39.22 14,238,240 +0.09(+0.23%)
Apr 20, 2011 39.03 39.52 38.92 39.12 9,999,242 +0.30(+0.77%)
Apr 19, 2011 38.38 38.98 38.13 38.82 9,114,116 +0.48(+1.26%)
Apr 18, 2011 38.17 38.45 37.68 38.34 8,443,123 -0.16(-0.41%)
Apr 15, 2011 38.38 38.70 38.18 38.50 8,214,615 +0.31(+0.81%)
Apr 14, 2011 38.23 38.38 37.96 38.19 5,964,928 -0.18(-0.48%)
Apr 13, 2011 38.56 38.78 38.14 38.38 6,650,176 +0.07(+0.17%)
Apr 12, 2011 38.48 38.65 38.14 38.31 7,165,235 -0.30(-0.78%)
Apr 11, 2011 38.59 39.08 38.49 38.61 6,943,608 +0.08(+0.22%)
Apr 08, 2011 38.49 38.70 38.24 38.53 6,410,412 +0.10(+0.26%)
Apr 07, 2011 38.46 38.60 38.05 38.43 9,003,430 -0.10(-0.26%)
Apr 06, 2011 37.95 38.63 37.89 38.53 9,754,467 +0.87(+2.30%)
Apr 05, 2011 37.51 37.82 37.39 37.66 6,992,423 +0.00(+0.00%)
Apr 04, 2011 37.82 37.83 37.44 37.66 5,263,674 +0.05(+0.13%)
Apr 01, 2011 37.89 37.95 37.48 37.61 7,095,700 +0.13(+0.35%)
Mar 31, 2011 38.00 38.15 37.40 37.48 7,234,059 -0.59(-1.55%)
Mar 30, 2011 38.07 38.07 38.07 38.07 6,687,852 +0.22(+0.57%)
Mar 29, 2011 37.88 38.13 37.59 37.85 6,046,507 -0.06(-0.15%)
Mar 28, 2011 37.76 38.22 37.73 37.91 6,457,058 +0.11(+0.29%)
Mar 25, 2011 37.78 37.82 37.42 37.80 7,432,157 +0.00(+0.00%)
Mar 24, 2011 37.52 37.81 37.08 37.80 7,744,681 +0.47(+1.27%)
Mar 23, 2011 37.00 37.40 36.86 37.33 7,382,585 +0.22(+0.60%)
Mar 22, 2011 36.78 37.31 36.60 37.10 8,131,275 +0.36(+0.97%)
Mar 21, 2011 36.83 36.84 36.56 36.75 6,420,361 +0.12(+0.34%)
Mar 18, 2011 36.54 36.87 36.23 36.62 11,866,452 +0.62(+1.73%)
Mar 17, 2011 35.67 36.03 35.54 36.00 9,288,259 +0.89(+2.53%)
Mar 16, 2011 35.96 36.24 34.98 35.11 12,565,842 -1.07(-2.96%)
Mar 15, 2011 36.13 36.45 36.07 36.18 9,130,575 -0.22(-0.61%)
Mar 14, 2011 36.37 36.66 35.84 36.41 7,490,261 -0.31(-0.84%)
Mar 11, 2011 36.30 36.74 36.22 36.71 7,748,818 +0.22(+0.59%)
Mar 10, 2011 36.98 37.05 36.29 36.50 8,308,936 -0.85(-2.29%)
Mar 09, 2011 37.48 37.62 37.00 37.35 7,005,076 -0.16(-0.42%)
Mar 08, 2011 36.45 37.76 36.41 37.51 13,045,436 +1.27(+3.50%)
Mar 07, 2011 36.37 36.96 36.09 36.24 9,204,706 -0.01(-0.02%)
Mar 04, 2011 36.78 37.05 35.83 36.25 7,687,989 -0.48(-1.31%)
Mar 03, 2011 36.01 36.85 36.01 36.73 9,137,586 +1.06(+2.98%)
Mar 02, 2011 35.70 36.00 35.45 35.67 8,634,766 -0.11(-0.30%)
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.