American Express (NY: AXP )

262.18 -3.22 (-1.21%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 68.36 68.57 67.90 67.96 8,911,809 +0.18(+0.27%)
Jun 29, 2015 69.02 69.13 67.73 67.78 9,817,571 -1.81(-2.60%)
Jun 26, 2015 69.84 70.09 69.55 69.59 18,074,760 +0.00(+0.00%)
Jun 25, 2015 70.56 70.57 69.59 69.59 7,557,491 -0.75(-1.07%)
Jun 24, 2015 70.52 70.88 70.34 70.34 6,471,053 -0.54(-0.76%)
Jun 23, 2015 70.95 71.37 70.82 70.88 6,148,238 +0.10(+0.14%)
Jun 22, 2015 70.29 71.19 70.27 70.78 6,368,526 +0.92(+1.32%)
Jun 19, 2015 70.15 70.24 69.51 69.86 14,984,893 -0.51(-0.72%)
Jun 18, 2015 69.91 70.48 69.53 70.37 5,317,125 +0.39(+0.56%)
Jun 17, 2015 69.38 70.45 69.23 69.97 7,972,294 +0.84(+1.21%)
Jun 16, 2015 68.86 69.52 68.82 69.14 8,026,486 +0.10(+0.14%)
Jun 15, 2015 68.82 69.15 68.67 69.04 5,658,096 -0.24(-0.35%)
Jun 12, 2015 70.07 70.09 68.92 69.29 7,177,999 -0.67(-0.96%)
Jun 11, 2015 69.99 70.37 69.70 69.96 4,606,721 +0.10(+0.14%)
Jun 10, 2015 69.00 70.12 69.00 69.86 6,732,495 +0.89(+1.29%)
Jun 09, 2015 68.72 69.16 68.70 68.97 5,172,368 +0.31(+0.46%)
Jun 08, 2015 69.20 69.56 68.65 68.66 6,753,296 -0.51(-0.73%)
Jun 05, 2015 69.47 69.59 69.03 69.16 5,529,153 +0.03(+0.04%)
Jun 04, 2015 69.74 69.99 69.00 69.14 6,242,049 -1.08(-1.54%)
Jun 03, 2015 69.97 70.80 69.80 70.22 4,960,316 +0.53(+0.76%)
Jun 02, 2015 69.05 69.93 68.98 69.69 4,817,835 +0.45(+0.65%)
Jun 01, 2015 69.64 69.69 68.78 69.23 5,414,046 -0.22(-0.31%)
May 29, 2015 69.73 69.78 69.33 69.45 8,476,977 -0.32(-0.46%)
May 28, 2015 69.67 69.91 69.59 69.77 5,101,064 -0.02(-0.03%)
May 27, 2015 70.09 70.24 69.56 69.79 5,859,832 -0.07(-0.10%)
May 26, 2015 70.67 70.97 69.64 69.86 6,063,744 -0.92(-1.30%)
May 22, 2015 70.43 70.78 70.78 70.78 3,897,840 +0.43(+0.61%)
May 21, 2015 70.17 70.72 70.05 70.36 4,877,962 -0.17(-0.25%)
May 20, 2015 70.92 70.96 70.38 70.53 4,576,047 -0.35(-0.49%)
May 19, 2015 70.02 71.09 70.02 70.88 6,959,980 +1.04(+1.48%)
May 18, 2015 69.94 70.18 69.50 69.84 5,256,942 -0.04(-0.06%)
May 15, 2015 70.48 70.71 69.69 69.89 5,141,474 -0.46(-0.66%)
May 14, 2015 69.99 70.48 69.93 70.35 5,108,793 +0.78(+1.11%)
May 13, 2015 69.26 69.70 69.15 69.57 6,306,870 +0.68(+0.99%)
May 12, 2015 68.96 69.20 68.35 68.89 5,251,306 -0.54(-0.78%)
May 11, 2015 68.87 69.91 68.83 69.43 6,688,581 +0.63(+0.91%)
May 08, 2015 68.73 69.38 68.62 68.81 8,262,287 +0.48(+0.70%)
May 07, 2015 67.81 68.60 67.61 68.33 9,096,228 +0.51(+0.75%)
May 06, 2015 68.56 68.69 67.42 67.82 6,769,321 +0.01(+0.01%)
May 05, 2015 67.94 68.41 67.76 67.81 6,113,190 -0.38(-0.56%)
May 04, 2015 67.92 68.42 67.73 68.20 4,474,049 +0.52(+0.77%)
May 01, 2015 67.82 67.86 67.35 67.67 4,429,770 +0.20(+0.30%)
Apr 30, 2015 67.12 67.67 67.06 67.47 7,752,197 +0.25(+0.38%)
Apr 29, 2015 67.20 67.49 67.08 67.22 4,961,622 -0.29(-0.43%)
Apr 28, 2015 67.68 67.72 67.03 67.51 7,452,966 +0.00(+0.00%)
Apr 27, 2015 67.81 67.92 67.12 67.51 7,922,096 -0.44(-0.64%)
Apr 24, 2015 68.22 68.24 67.75 67.94 3,903,475 -0.14(-0.20%)
Apr 23, 2015 68.01 68.28 67.73 68.08 5,527,312 -0.25(-0.37%)
Apr 22, 2015 67.44 68.52 67.24 68.34 8,399,991 +1.01(+1.50%)
Apr 21, 2015 67.41 67.78 67.29 67.33 5,882,568 +0.04(+0.06%)
Apr 20, 2015 67.42 67.82 67.05 67.28 9,678,234 -0.08(-0.12%)
Apr 17, 2015 68.30 68.39 66.67 67.36 25,381,598 -3.13(-4.44%)
Apr 16, 2015 69.20 70.72 69.04 70.49 9,264,982 +1.01(+1.45%)
Apr 15, 2015 69.20 69.96 69.19 69.48 6,936,045 +0.23(+0.33%)
Apr 14, 2015 69.35 69.67 68.73 69.25 4,836,018 +0.19(+0.28%)
Apr 13, 2015 69.46 69.69 69.05 69.06 4,696,157 -0.28(-0.40%)
Apr 10, 2015 69.19 69.67 69.00 69.34 3,950,826 +0.37(+0.54%)
Apr 09, 2015 68.50 69.11 68.31 68.96 4,922,024 +0.41(+0.60%)
Apr 08, 2015 68.32 69.14 68.22 68.55 7,352,855 +0.31(+0.46%)
Apr 07, 2015 68.47 69.16 68.18 68.24 6,794,268 -1.13(-1.63%)
Apr 06, 2015 69.12 69.78 68.59 69.37 4,397,455 -0.06(-0.09%)
Apr 02, 2015 68.76 69.43 69.43 69.43 6,537,187 +0.67(+0.98%)
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.