American Express (NY: AXP )

227.69 -0.06 (-0.03%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 52.88 53.50 52.84 53.07 6,285,081 -0.30(-0.56%)
Feb 27, 2013 52.71 53.45 52.62 53.37 5,571,186 +0.50(+0.94%)
Feb 26, 2013 52.99 53.09 52.56 52.87 6,954,176 -0.09(-0.16%)
Feb 25, 2013 53.60 53.79 52.93 52.96 10,101,031 -0.47(-0.88%)
Feb 22, 2013 52.82 53.44 52.76 53.43 6,086,738 +0.88(+1.67%)
Feb 21, 2013 52.83 52.94 52.21 52.55 6,192,818 -0.32(-0.60%)
Feb 20, 2013 52.99 53.34 52.83 52.86 6,479,777 -0.32(-0.59%)
Feb 19, 2013 52.66 53.28 52.66 53.18 4,215,671 +0.50(+0.96%)
Feb 15, 2013 53.43 53.52 52.45 52.68 6,271,869 -0.56(-1.04%)
Feb 14, 2013 53.01 53.50 52.80 53.23 5,191,867 +0.20(+0.39%)
Feb 13, 2013 53.33 53.59 52.85 53.03 3,992,239 -0.09(-0.16%)
Feb 12, 2013 53.02 53.42 52.90 53.11 4,983,305 +0.19(+0.35%)
Feb 11, 2013 52.68 52.98 52.39 52.92 4,023,980 +0.15(+0.29%)
Feb 08, 2013 52.99 53.22 52.50 52.77 7,887,492 -0.29(-0.55%)
Feb 07, 2013 51.71 53.23 51.70 53.06 14,029,661 +1.35(+2.61%)
Feb 06, 2013 51.17 51.92 51.17 51.71 7,383,386 +0.98(+1.94%)
Feb 04, 2013 50.77 51.01 50.56 50.73 5,408,888 -0.43(-0.83%)
Feb 01, 2013 50.66 51.34 50.64 51.16 7,070,177 +0.94(+1.87%)
Jan 31, 2013 50.70 51.08 50.22 50.22 6,958,181 -0.44(-0.88%)
Jan 30, 2013 50.58 50.95 50.52 50.66 6,904,305 -0.10(-0.20%)
Jan 29, 2013 50.45 50.87 50.34 50.76 6,480,208 +0.32(+0.64%)
Jan 28, 2013 50.69 50.85 50.12 50.44 6,108,817 -0.37(-0.72%)
Jan 25, 2013 50.87 50.98 50.54 50.81 4,830,203 +0.17(+0.34%)
Jan 24, 2013 50.50 50.81 50.39 50.64 6,360,753 +0.32(+0.63%)
Jan 23, 2013 50.57 50.63 50.21 50.32 7,337,201 -0.40(-0.79%)
Jan 22, 2013 50.91 51.15 50.39 50.72 8,465,276 -0.32(-0.64%)
Jan 18, 2013 51.12 51.47 50.29 51.05 11,636,608 -0.82(-1.58%)
Jan 17, 2013 52.17 52.26 51.73 51.86 5,487,850 +0.10(+0.20%)
Jan 16, 2013 51.93 51.96 51.64 51.76 4,708,886 -0.12(-0.23%)
Jan 15, 2013 51.36 51.95 51.26 51.88 7,493,965 -0.38(-0.74%)
Jan 14, 2013 51.90 52.42 51.84 52.27 6,062,368 -0.03(-0.05%)
Jan 11, 2013 51.66 52.92 51.50 52.29 12,287,877 +0.38(+0.74%)
Jan 10, 2013 51.61 51.91 51.31 51.91 7,646,786 +0.45(+0.88%)
Jan 09, 2013 51.59 52.00 51.36 51.45 6,892,672 +0.05(+0.10%)
Jan 08, 2013 50.96 51.51 50.83 51.40 5,811,214 +0.29(+0.57%)
Jan 07, 2013 50.62 51.22 50.62 51.11 4,520,162 +0.21(+0.42%)
Jan 04, 2013 50.45 50.94 49.92 50.90 4,704,512 +0.52(+1.03%)
Jan 03, 2013 50.21 50.60 50.06 50.38 5,876,946 +0.21(+0.43%)
Jan 02, 2013 50.22 50.22 49.04 50.17 7,133,880 +1.30(+2.66%)
Dec 31, 2012 48.05 48.90 47.86 48.87 6,430,263 +0.65(+1.34%)
Dec 28, 2012 48.03 48.54 47.97 48.22 4,811,238 -0.02(-0.04%)
Dec 27, 2012 48.64 48.71 47.55 48.24 6,219,492 -0.37(-0.77%)
Dec 26, 2012 49.03 49.11 48.55 48.61 3,982,928 -0.34(-0.70%)
Dec 24, 2012 48.97 49.30 48.88 48.95 2,576,929 -0.10(-0.21%)
Dec 21, 2012 48.66 49.19 47.96 49.05 13,475,629 +0.21(+0.44%)
Dec 20, 2012 48.41 48.85 48.35 48.84 6,630,219 +0.52(+1.07%)
Dec 19, 2012 48.86 49.09 48.28 48.32 7,953,978 -0.88(-1.78%)
Dec 18, 2012 49.14 49.54 49.02 49.20 8,442,678 +0.47(+0.96%)
Dec 17, 2012 48.42 48.80 48.32 48.73 6,815,394 +0.53(+1.09%)
Dec 14, 2012 48.94 49.05 48.08 48.20 5,950,263 -0.91(-1.85%)
Dec 13, 2012 49.06 49.35 48.93 49.11 5,553,938 +0.04(+0.09%)
Dec 12, 2012 48.80 49.65 48.66 49.07 6,982,661 +0.52(+1.07%)
Dec 11, 2012 48.50 49.00 48.43 48.55 5,104,134 +0.26(+0.55%)
Dec 10, 2012 48.22 48.46 48.01 48.29 4,446,970 +0.12(+0.25%)
Dec 07, 2012 47.86 48.20 47.82 48.17 4,335,610 +0.42(+0.87%)
Dec 06, 2012 47.91 47.93 47.55 47.75 4,529,701 -0.24(-0.50%)
Dec 05, 2012 47.56 48.21 47.44 47.99 6,658,641 +0.48(+1.00%)
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.