American Express (NY: AXP )

227.71 -0.04 (-0.02%)
Streaming Delayed Price Updated: 2:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 38.62 38.85 38.30 38.44 5,910,185 -0.31(-0.79%)
Feb 25, 2005 38.51 38.87 38.49 38.75 4,055,531 +0.16(+0.42%)
Feb 24, 2005 38.28 38.71 38.23 38.59 6,210,631 +0.26(+0.67%)
Feb 23, 2005 38.18 38.44 38.13 38.33 5,750,313 +0.15(+0.39%)
Feb 22, 2005 38.36 38.59 38.11 38.18 7,161,551 -0.25(-0.65%)
Feb 18, 2005 38.62 38.63 38.38 38.43 7,350,580 -0.26(-0.68%)
Feb 17, 2005 38.80 39.00 38.69 38.69 6,090,058 -0.09(-0.22%)
Feb 16, 2005 38.62 38.91 38.46 38.78 7,119,717 +0.09(+0.22%)
Feb 15, 2005 38.80 38.90 38.63 38.69 6,349,515 -0.07(-0.18%)
Feb 14, 2005 39.12 39.16 38.62 38.76 5,691,012 -0.42(-1.07%)
Feb 11, 2005 39.12 39.42 38.95 39.18 6,771,379 +0.06(+0.15%)
Feb 10, 2005 39.08 39.30 38.61 39.12 5,748,623 +0.24(+0.62%)
Feb 09, 2005 39.10 39.41 38.80 38.88 6,702,360 -0.21(-0.54%)
Feb 08, 2005 39.26 39.31 39.06 39.10 5,720,733 -0.35(-0.88%)
Feb 07, 2005 39.44 39.57 39.27 39.44 4,771,503 -0.18(-0.47%)
Feb 04, 2005 39.30 39.76 39.29 39.63 5,303,658 +0.29(+0.74%)
Feb 03, 2005 39.40 39.54 39.18 39.34 10,650,700 -0.26(-0.65%)
Feb 02, 2005 39.83 40.04 39.43 39.59 13,151,038 -0.70(-1.73%)
Feb 01, 2005 39.53 41.20 39.22 40.29 38,565,720 +2.41(+6.37%)
Jan 31, 2005 37.83 38.06 37.75 37.88 5,987,515 +0.39(+1.04%)
Jan 28, 2005 37.56 37.59 37.11 37.48 6,149,922 +0.01(+0.04%)
Jan 27, 2005 37.46 37.80 37.31 37.47 5,237,455 -0.23(-0.60%)
Jan 26, 2005 37.36 38.01 37.36 37.70 4,525,991 -0.24(-0.64%)
Jan 25, 2005 37.35 38.14 37.35 37.94 9,238,758 +0.60(+1.60%)
Jan 24, 2005 36.95 37.61 36.63 37.34 10,697,746 +0.48(+1.29%)
Jan 21, 2005 37.18 37.34 36.78 36.87 6,347,966 -0.33(-0.90%)
Jan 20, 2005 37.34 37.56 37.14 37.20 6,940,689 -0.47(-1.24%)
Jan 19, 2005 37.63 37.96 37.60 37.67 5,588,751 -0.06(-0.17%)
Jan 18, 2005 37.31 37.77 37.29 37.73 7,629,053 +0.31(+0.82%)
Jan 14, 2005 37.63 37.73 37.41 37.43 5,285,065 -0.11(-0.30%)
Jan 13, 2005 37.80 38.24 37.52 37.54 6,523,895 -0.26(-0.69%)
Jan 12, 2005 37.92 37.99 37.52 37.80 9,312,003 -0.09(-0.22%)
Jan 11, 2005 38.10 38.12 37.81 37.89 7,375,793 -0.36(-0.93%)
Jan 10, 2005 38.10 38.45 38.07 38.24 6,097,523 +0.08(+0.20%)
Jan 07, 2005 38.54 38.58 38.01 38.17 5,457,191 -0.28(-0.74%)
Jan 06, 2005 38.58 38.71 38.20 38.45 6,100,059 -0.20(-0.51%)
Jan 05, 2005 39.08 39.10 38.59 38.65 5,771,864 -0.45(-1.14%)
Jan 04, 2005 39.69 39.75 38.95 39.10 5,723,550 -0.60(-1.50%)
Jan 03, 2005 40.18 40.42 39.61 39.69 6,474,736 -0.33(-0.82%)
Dec 31, 2004 39.98 40.35 39.88 40.02 2,676,690 +0.16(+0.39%)
Dec 30, 2004 39.95 40.24 39.86 39.86 2,322,577 -0.09(-0.23%)
Dec 29, 2004 39.93 40.04 39.84 39.96 2,180,313 -0.05(-0.12%)
Dec 28, 2004 39.97 40.14 39.83 40.01 3,011,223 +0.07(+0.18%)
Dec 27, 2004 40.06 40.18 39.91 39.93 3,321,389 -0.13(-0.32%)
Dec 23, 2004 40.32 40.47 39.96 40.06 3,585,917 -0.35(-0.86%)
Dec 22, 2004 40.07 40.50 39.96 40.41 4,915,881 +0.34(+0.85%)
Dec 21, 2004 39.65 40.22 39.64 40.07 5,052,934 +0.42(+1.06%)
Dec 20, 2004 39.83 40.00 39.61 39.65 3,745,929 -0.04(-0.11%)
Dec 17, 2004 39.71 39.93 39.59 39.69 9,020,430 -0.02(-0.05%)
Dec 16, 2004 39.86 39.87 39.57 39.71 4,861,651 -0.14(-0.36%)
Dec 15, 2004 39.72 39.92 39.52 39.86 5,464,234 +0.13(+0.34%)
Dec 14, 2004 40.04 40.04 39.33 39.72 7,290,857 +0.65(+1.65%)
Dec 13, 2004 39.32 39.37 38.66 39.08 5,871,027 -0.10(-0.25%)
Dec 10, 2004 39.47 39.47 38.92 39.17 5,083,922 -0.09(-0.22%)
Dec 09, 2004 39.25 39.32 38.93 39.26 5,784,259 -0.27(-0.68%)
Dec 08, 2004 39.54 39.84 39.39 39.53 3,443,652 +0.16(+0.41%)
Dec 07, 2004 39.91 39.98 39.27 39.37 3,963,129 -0.58(-1.44%)
Dec 06, 2004 39.79 40.07 39.69 39.94 3,671,980 +0.01(+0.02%)
Dec 03, 2004 39.76 39.99 39.56 39.93 4,832,776 +0.07(+0.18%)
Dec 02, 2004 40.08 40.18 39.81 39.86 4,310,763 -0.21(-0.53%)
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.