American Express (NY: AXP )

262.18 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 43.07 44.52 43.19 44.06 14,960,634 +0.99(+2.30%)
Feb 27, 2007 44.16 44.18 42.22 43.07 14,296,265 -1.20(-2.71%)
Feb 26, 2007 44.95 45.31 44.24 44.27 5,476,450 -0.68(-1.52%)
Feb 23, 2007 44.93 45.17 44.76 44.95 4,613,926 -0.10(-0.22%)
Feb 22, 2007 45.26 45.53 44.89 45.05 4,976,379 -0.29(-0.65%)
Feb 21, 2007 45.14 45.55 45.13 45.34 3,460,735 -0.14(-0.31%)
Feb 20, 2007 45.51 45.72 44.99 45.48 5,786,866 -0.24(-0.53%)
Feb 16, 2007 45.71 45.82 45.35 45.72 6,361,138 +0.13(+0.29%)
Feb 15, 2007 45.34 45.80 45.34 45.59 9,822,002 +0.12(+0.27%)
Feb 14, 2007 44.62 45.75 44.43 45.47 9,989,642 +0.84(+1.89%)
Feb 13, 2007 44.34 44.76 44.02 44.62 6,426,222 +0.46(+1.05%)
Feb 12, 2007 44.69 44.69 43.55 44.16 15,978,268 -0.41(-0.92%)
Feb 09, 2007 45.44 45.69 44.40 44.57 6,073,034 -0.74(-1.64%)
Feb 08, 2007 45.46 45.46 44.98 45.31 3,760,843 -0.15(-0.32%)
Feb 07, 2007 45.11 45.59 44.98 45.46 5,791,771 +0.48(+1.07%)
Feb 06, 2007 45.24 45.32 44.62 44.98 5,797,967 -0.11(-0.24%)
Feb 05, 2007 45.07 45.31 44.86 45.09 4,156,341 +0.03(+0.07%)
Feb 02, 2007 45.17 45.32 44.93 45.06 6,497,058 +0.07(+0.15%)
Feb 01, 2007 45.17 45.45 44.86 44.99 5,312,759 -0.12(-0.26%)
Jan 31, 2007 44.95 45.28 44.74 45.10 8,162,047 +0.16(+0.36%)
Jan 30, 2007 44.69 44.96 44.66 44.94 6,683,061 +0.29(+0.64%)
Jan 29, 2007 44.74 44.90 44.55 44.65 6,085,425 -0.16(-0.36%)
Jan 26, 2007 44.79 44.97 44.51 44.82 7,069,652 +0.06(+0.14%)
Jan 25, 2007 45.54 45.65 44.69 44.76 6,587,801 -0.90(-1.97%)
Jan 24, 2007 44.70 45.65 44.66 45.65 7,079,979 +1.08(+2.42%)
Jan 23, 2007 44.93 45.05 44.28 44.58 8,483,325 -0.40(-0.90%)
Jan 22, 2007 45.17 45.42 44.27 44.98 17,079,464 -0.02(-0.05%)
Jan 19, 2007 45.89 45.89 44.96 45.00 10,574,920 -0.70(-1.54%)
Jan 18, 2007 45.32 46.04 45.32 45.71 5,946,149 -0.17(-0.37%)
Jan 17, 2007 45.83 46.10 45.71 45.88 6,322,285 +0.07(+0.15%)
Jan 16, 2007 45.59 45.85 45.46 45.81 6,911,143 +0.09(+0.20%)
Jan 12, 2007 45.98 46.03 45.52 45.72 6,457,689 -0.34(-0.74%)
Jan 11, 2007 45.90 46.15 45.76 46.06 5,427,639 +0.14(+0.30%)
Jan 10, 2007 45.89 46.00 45.48 45.92 5,636,618 -0.03(-0.07%)
Jan 09, 2007 46.41 46.44 45.71 45.95 6,412,641 -0.29(-0.64%)
Jan 08, 2007 45.73 46.30 45.20 46.24 6,454,204 +0.43(+0.95%)
Jan 05, 2007 46.21 46.38 45.63 45.81 8,736,190 -0.61(-1.32%)
Jan 04, 2007 46.66 46.92 46.32 46.42 7,320,323 -0.34(-0.73%)
Jan 03, 2007 47.40 47.96 46.52 46.76 7,929,705 -0.24(-0.51%)
Dec 29, 2006 47.30 47.50 46.93 47.00 2,890,722 -0.36(-0.77%)
Dec 28, 2006 47.75 47.98 47.29 47.37 3,058,525 -0.33(-0.70%)
Dec 27, 2006 47.68 47.89 47.41 47.70 3,199,092 +0.32(+0.67%)
Dec 26, 2006 47.16 47.44 47.12 47.38 2,006,531 +0.24(+0.51%)
Dec 22, 2006 47.02 47.33 46.92 47.14 2,714,142 -0.01(-0.02%)
Dec 21, 2006 47.52 47.72 47.12 47.15 4,708,670 -0.36(-0.77%)
Dec 20, 2006 47.65 47.79 47.34 47.51 4,655,618 -0.17(-0.36%)
Dec 19, 2006 47.61 48.03 47.41 47.68 5,549,619 -0.17(-0.36%)
Dec 18, 2006 47.80 48.42 47.80 47.85 6,199,660 +0.10(+0.21%)
Dec 15, 2006 47.97 48.27 47.72 47.75 9,854,014 -0.20(-0.42%)
Dec 14, 2006 46.46 48.07 46.44 47.96 14,432,830 +1.50(+3.22%)
Dec 13, 2006 46.24 46.52 45.62 46.46 7,583,128 +0.66(+1.44%)
Dec 12, 2006 45.82 45.90 45.39 45.80 7,058,035 -0.15(-0.32%)
Dec 11, 2006 46.30 46.48 45.74 45.95 6,494,347 -0.40(-0.87%)
Dec 08, 2006 45.76 46.37 45.74 46.35 4,540,480 +0.51(+1.12%)
Dec 07, 2006 46.33 46.52 45.75 45.84 6,474,211 -0.39(-0.84%)
Dec 06, 2006 46.37 46.42 45.91 46.23 4,006,609 -0.14(-0.30%)
Dec 05, 2006 46.03 46.47 45.93 46.37 5,634,940 -0.03(-0.07%)
Dec 04, 2006 45.55 46.47 45.48 46.40 7,113,539 +1.04(+2.29%)
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.