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 (%)
Aug 31, 2011 40.94 41.76 40.79 41.53 9,532,646 +0.88(+2.16%)
Aug 30, 2011 40.41 40.99 39.80 40.65 8,929,722 +0.09(+0.23%)
Aug 29, 2011 41.11 41.23 40.37 40.56 11,021,086 +0.06(+0.14%)
Aug 26, 2011 40.04 40.76 39.30 40.50 8,581,502 +0.33(+0.81%)
Aug 25, 2011 40.72 41.17 39.43 40.18 13,112,877 +0.01(+0.02%)
Aug 24, 2011 38.78 40.30 38.62 40.17 10,280,564 +1.39(+3.58%)
Aug 23, 2011 37.34 38.79 36.89 38.78 11,150,805 +1.52(+4.08%)
Aug 22, 2011 37.76 37.98 37.09 37.26 9,502,171 +0.11(+0.29%)
Aug 19, 2011 36.64 37.72 36.58 37.15 15,356,373 +0.16(+0.43%)
Aug 18, 2011 37.01 37.13 36.47 36.99 17,898,154 -1.32(-3.45%)
Aug 17, 2011 37.82 38.35 37.69 38.31 9,048,270 +0.81(+2.16%)
Aug 16, 2011 37.75 38.31 37.20 37.50 9,712,547 -0.78(-2.03%)
Aug 15, 2011 37.73 38.41 37.61 38.28 8,652,152 +0.78(+2.07%)
Aug 12, 2011 38.36 39.05 37.28 37.50 11,918,279 -0.15(-0.40%)
Aug 11, 2011 36.11 38.25 35.92 37.65 16,710,177 +1.90(+5.30%)
Aug 10, 2011 37.34 37.63 35.70 35.76 20,067,504 -2.76(-7.16%)
Aug 09, 2011 38.31 38.54 35.11 38.51 25,390,386 +2.56(+7.11%)
Aug 08, 2011 38.31 39.07 35.74 35.96 25,689,030 -3.48(-8.83%)
Aug 05, 2011 39.62 40.34 38.82 39.44 21,752,120 +0.31(+0.79%)
Aug 04, 2011 40.14 40.44 39.06 39.13 15,850,797 -1.69(-4.13%)
Aug 03, 2011 40.51 40.89 39.71 40.82 8,326,171 +0.28(+0.70%)
Aug 02, 2011 41.26 41.75 40.52 40.54 8,461,349 -1.25(-3.00%)
Aug 01, 2011 42.18 42.28 41.17 41.79 5,906,411 -0.02(-0.04%)
Jul 29, 2011 41.88 42.08 41.39 41.81 8,251,625 -0.43(-1.01%)
Jul 28, 2011 42.27 42.84 42.14 42.23 4,832,768 +0.06(+0.14%)
Jul 27, 2011 42.81 42.83 42.12 42.17 6,947,438 -0.91(-2.11%)
Jul 26, 2011 43.20 43.35 42.73 43.08 4,681,766 -0.20(-0.46%)
Jul 25, 2011 43.16 43.69 42.97 43.28 4,464,990 -0.36(-0.82%)
Jul 22, 2011 44.27 44.30 43.48 43.64 7,261,002 -0.28(-0.65%)
Jul 21, 2011 43.64 44.51 43.38 43.93 12,920,848 +0.41(+0.94%)
Jul 20, 2011 43.59 44.03 43.12 43.52 8,503,811 +0.23(+0.54%)
Jul 19, 2011 43.23 43.96 42.77 43.28 9,734,648 +0.40(+0.94%)
Jul 18, 2011 43.03 43.17 42.22 42.88 6,103,515 -0.40(-0.93%)
Jul 15, 2011 43.11 43.51 42.62 43.28 7,661,741 +0.36(+0.84%)
Jul 14, 2011 43.64 43.80 42.86 42.93 7,943,950 -0.48(-1.10%)
Jul 13, 2011 43.92 44.36 43.34 43.40 7,964,996 -0.38(-0.86%)
Jul 12, 2011 44.21 44.58 43.76 43.78 8,265,694 +0.11(+0.25%)
Jul 11, 2011 43.86 44.16 43.54 43.67 6,394,493 -0.67(-1.51%)
Jul 08, 2011 44.24 44.36 43.91 44.34 6,257,678 -0.43(-0.97%)
Jul 07, 2011 44.10 44.95 44.06 44.77 7,123,791 +0.69(+1.57%)
Jul 06, 2011 43.62 44.16 43.29 44.08 7,083,564 +0.36(+0.82%)
Jul 05, 2011 43.67 43.97 43.64 43.72 6,471,697 -0.01(-0.02%)
Jul 01, 2011 43.18 43.86 43.08 43.73 7,598,867 +0.53(+1.24%)
Jun 30, 2011 42.58 43.29 41.91 43.19 9,071,686 +0.65(+1.53%)
Jun 29, 2011 41.64 42.64 41.19 42.54 11,795,758 +1.07(+2.58%)
Jun 28, 2011 41.35 41.61 41.13 41.47 6,573,594 +0.23(+0.57%)
Jun 27, 2011 40.36 41.44 40.27 41.24 6,758,290 +1.00(+2.48%)
Jun 24, 2011 41.04 41.09 40.21 40.24 12,245,137 -0.72(-1.77%)
Jun 23, 2011 41.08 41.18 40.37 40.96 8,793,084 -0.53(-1.28%)
Jun 22, 2011 41.25 41.75 40.88 41.50 8,464,450 +0.25(+0.61%)
Jun 21, 2011 40.81 41.36 40.55 41.25 6,454,946 +0.56(+1.37%)
Jun 20, 2011 40.63 40.79 40.55 40.69 5,939,917 +0.32(+0.78%)
Jun 17, 2011 40.52 40.59 40.02 40.37 10,029,194 +0.08(+0.19%)
Jun 16, 2011 39.33 40.40 39.06 40.30 10,834,937 +0.94(+2.39%)
Jun 15, 2011 39.91 39.91 39.09 39.36 10,010,578 -0.72(-1.81%)
Jun 14, 2011 40.41 40.91 39.99 40.08 7,544,254 -0.07(-0.19%)
Jun 13, 2011 39.92 40.22 39.64 40.16 6,876,008 +0.42(+1.05%)
Jun 10, 2011 40.12 40.20 39.40 39.74 8,185,695 -0.49(-1.22%)
Jun 09, 2011 39.97 40.80 39.88 40.23 8,399,910 +0.19(+0.48%)
Jun 08, 2011 40.65 41.04 39.90 40.04 9,441,107 -0.66(-1.62%)
Jun 07, 2011 40.78 41.11 40.52 40.70 6,616,668 +0.09(+0.23%)
Jun 06, 2011 40.90 41.06 40.31 40.61 7,990,758 -0.42(-1.01%)
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.