American Express (NY: AXP )

226.94 -0.81 (-0.35%)
Streaming Delayed Price Updated: 10:37 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2002 25.52 26.41 25.38 25.88 9,945,010 +0.48(+1.90%)
Feb 27, 2002 25.10 25.98 25.08 25.39 7,927,809 +0.38(+1.50%)
Feb 26, 2002 25.12 25.24 24.46 25.02 6,334,584 +0.14(+0.57%)
Feb 25, 2002 24.17 24.92 24.00 24.88 6,490,512 +0.99(+4.13%)
Feb 22, 2002 23.78 24.12 23.31 23.89 5,420,569 +0.16(+0.69%)
Feb 21, 2002 24.14 24.47 23.64 23.73 6,600,380 -0.30(-1.24%)
Feb 20, 2002 24.00 24.13 23.37 24.02 6,145,414 +0.42(+1.77%)
Feb 19, 2002 23.91 24.28 23.48 23.61 5,493,673 -0.31(-1.28%)
Feb 18, 2002 24.60 24.63 23.89 23.91 5,767,075 +0.00(+0.00%)
Feb 15, 2002 24.60 24.63 23.89 23.91 5,754,539 -0.64(-2.60%)
Feb 14, 2002 24.97 25.03 24.39 24.55 8,018,943 +0.40(+1.68%)
Feb 13, 2002 23.68 24.21 23.46 24.15 7,922,456 +0.72(+3.09%)
Feb 12, 2002 23.74 23.75 23.39 23.42 6,407,266 -0.38(-1.58%)
Feb 11, 2002 23.68 23.96 23.43 23.80 6,750,251 -0.23(-0.97%)
Feb 08, 2002 23.61 24.32 23.52 24.03 6,115,553 +0.57(+2.42%)
Feb 07, 2002 23.16 24.10 23.16 23.46 6,866,880 +0.11(+0.46%)
Feb 06, 2002 24.32 24.32 23.09 23.36 8,898,731 -1.14(-4.64%)
Feb 05, 2002 23.73 24.49 23.11 24.49 7,479,745 +0.77(+3.23%)
Feb 04, 2002 24.78 24.78 23.64 23.73 6,541,502 -1.19(-4.79%)
Feb 01, 2002 24.98 25.14 24.71 24.92 5,653,967 -0.53(-2.09%)
Jan 31, 2002 24.76 25.45 24.35 25.45 7,299,872 +0.39(+1.56%)
Jan 30, 2002 24.69 25.06 23.68 25.06 11,512,881 +0.61(+2.50%)
Jan 29, 2002 25.78 25.81 24.14 24.45 10,324,336 -1.31(-5.10%)
Jan 28, 2002 26.22 26.40 25.42 25.76 7,605,248 -0.50(-1.89%)
Jan 25, 2002 25.63 26.59 25.59 26.26 4,669,946 +0.17(+0.65%)
Jan 24, 2002 26.07 26.61 25.84 26.09 5,514,097 +0.21(+0.82%)
Jan 23, 2002 26.35 26.52 25.75 25.88 5,959,907 -0.55(-2.09%)
Jan 22, 2002 26.61 26.86 26.36 26.43 4,728,260 +0.15(+0.57%)
Jan 21, 2002 26.38 26.59 26.20 26.28 5,647,770 +0.00(+0.00%)
Jan 18, 2002 26.38 26.59 26.20 26.28 5,647,770 -0.10(-0.38%)
Jan 17, 2002 26.32 26.60 26.20 26.38 5,220,834 +0.37(+1.42%)
Jan 16, 2002 26.55 26.55 25.92 26.01 6,511,922 -0.79(-2.94%)
Jan 15, 2002 26.08 26.84 25.98 26.80 7,233,529 +1.06(+4.14%)
Jan 14, 2002 26.28 26.42 25.66 25.74 8,374,605 -0.83(-3.13%)
Jan 11, 2002 26.66 26.98 26.39 26.57 5,694,111 -0.25(-0.93%)
Jan 10, 2002 26.57 26.97 26.49 26.81 5,981,599 +0.44(+1.67%)
Jan 09, 2002 26.37 27.05 26.27 26.37 5,871,872 +0.07(+0.27%)
Jan 08, 2002 26.62 26.70 26.13 26.30 5,925,256 -0.39(-1.46%)
Jan 07, 2002 27.01 27.08 26.65 26.69 6,786,874 -0.09(-0.32%)
Jan 04, 2002 25.91 26.84 25.91 26.78 7,210,569 +0.90(+3.48%)
Jan 03, 2002 25.56 26.04 25.48 25.88 5,689,322 +0.40(+1.59%)
Jan 02, 2002 25.31 25.54 24.89 25.47 6,249,930 +0.13(+0.53%)
Dec 31, 2001 25.79 25.80 25.27 25.34 6,425,577 -0.26(-1.00%)
Dec 28, 2001 25.05 25.70 24.99 25.59 6,200,489 +0.75(+3.00%)
Dec 27, 2001 24.81 25.06 24.75 24.85 4,007,217 +0.21(+0.86%)
Dec 26, 2001 24.39 24.95 24.24 24.64 5,109,558 +0.31(+1.28%)
Dec 24, 2001 24.30 24.55 24.23 24.32 2,680,915 +0.33(+1.36%)
Dec 21, 2001 24.24 24.64 23.94 24.00 11,744,026 +0.18(+0.75%)
Dec 20, 2001 24.18 24.72 23.82 23.82 6,112,454 -0.75(-3.03%)
Dec 19, 2001 23.40 24.81 23.36 24.56 8,519,828 +0.87(+3.66%)
Dec 18, 2001 23.53 23.83 23.29 23.70 5,722,846 +0.16(+0.69%)
Dec 17, 2001 22.90 23.58 22.73 23.53 6,886,177 +0.63(+2.76%)
Dec 14, 2001 23.00 23.09 22.53 22.90 9,005,218 -0.24(-1.04%)
Dec 13, 2001 23.32 23.55 23.08 23.14 9,253,547 -0.58(-2.45%)
Dec 12, 2001 23.43 23.78 23.12 23.73 15,480,377 -0.60(-2.45%)
Dec 11, 2001 24.73 25.03 24.17 24.32 6,323,879 +0.18(+0.76%)
Dec 10, 2001 24.35 24.66 24.08 24.14 4,718,260 -0.50(-2.02%)
Dec 07, 2001 24.67 24.99 24.25 24.64 4,536,696 -0.33(-1.31%)
Dec 06, 2001 24.57 25.16 24.21 24.96 6,556,855 +0.39(+1.59%)
Dec 05, 2001 23.68 24.85 23.61 24.57 7,830,618 +0.89(+3.78%)
Dec 04, 2001 23.39 23.78 23.00 23.68 6,259,367 +0.86(+3.76%)
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.