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 (%)
Mar 31, 2015 67.86 68.42 67.62 68.06 6,793,236 +0.29(+0.42%)
Mar 30, 2015 68.03 68.38 67.73 67.77 8,389,573 +0.07(+0.10%)
Mar 27, 2015 68.07 68.27 67.48 67.70 10,391,144 -0.44(-0.65%)
Mar 26, 2015 69.18 69.18 67.73 68.14 18,635,686 -1.42(-2.03%)
Mar 25, 2015 70.70 70.74 69.49 69.56 10,259,198 -1.09(-1.55%)
Mar 24, 2015 71.24 71.34 70.57 70.65 6,009,172 -0.72(-1.01%)
Mar 23, 2015 71.81 72.54 71.37 71.37 8,397,441 -0.43(-0.60%)
Mar 20, 2015 71.02 72.12 70.77 71.81 10,754,431 +1.01(+1.42%)
Mar 19, 2015 71.06 71.17 70.28 70.80 5,386,407 -0.28(-0.39%)
Mar 18, 2015 69.97 71.48 69.70 71.08 7,427,422 +0.69(+0.99%)
Mar 17, 2015 70.51 70.51 69.95 70.38 4,904,107 -0.38(-0.54%)
Mar 16, 2015 70.23 70.90 70.12 70.77 6,098,212 +0.78(+1.12%)
Mar 13, 2015 70.77 70.90 69.42 69.98 7,968,970 -0.83(-1.18%)
Mar 12, 2015 69.55 71.20 69.52 70.82 10,810,217 +1.83(+2.66%)
Mar 11, 2015 68.94 69.25 68.69 68.99 5,234,933 +0.30(+0.43%)
Mar 10, 2015 69.23 69.26 68.48 68.69 8,665,058 -1.22(-1.74%)
Mar 09, 2015 69.59 70.19 69.42 69.91 6,732,798 +0.17(+0.25%)
Mar 06, 2015 70.01 70.46 69.52 69.73 7,520,694 -0.73(-1.04%)
Mar 05, 2015 70.04 70.68 70.02 70.46 6,408,114 +0.45(+0.64%)
Mar 04, 2015 70.81 71.12 69.95 70.01 7,046,259 -1.11(-1.56%)
Mar 03, 2015 70.32 71.14 70.25 71.12 7,896,072 -0.10(-0.15%)
Mar 02, 2015 70.84 71.38 70.82 71.23 6,337,620 +0.38(+0.54%)
Feb 27, 2015 72.29 72.40 70.78 70.84 9,352,963 -1.44(-1.99%)
Feb 26, 2015 72.08 72.48 71.56 72.29 10,017,153 +0.94(+1.31%)
Feb 25, 2015 70.47 71.42 70.27 71.35 9,416,623 +1.14(+1.62%)
Feb 24, 2015 69.72 70.94 69.69 70.21 12,610,384 +0.49(+0.70%)
Feb 23, 2015 69.46 69.88 69.00 69.72 7,904,752 +0.41(+0.59%)
Feb 20, 2015 67.92 69.36 67.90 69.32 13,070,093 +1.24(+1.82%)
Feb 19, 2015 69.37 69.45 67.35 68.07 24,017,326 -1.20(-1.73%)
Feb 18, 2015 68.35 69.70 68.35 69.27 15,451,539 +0.61(+0.89%)
Feb 17, 2015 67.00 68.87 66.96 68.67 21,394,372 +0.87(+1.28%)
Feb 13, 2015 68.98 67.80 67.80 67.80 40,164,076 -2.08(-2.98%)
Feb 12, 2015 69.49 70.79 69.46 69.88 37,579,188 -4.80(-6.43%)
Feb 11, 2015 74.56 74.83 74.08 74.68 5,038,400 +0.15(+0.20%)
Feb 10, 2015 74.33 74.64 73.91 74.53 4,134,127 +0.75(+1.01%)
Feb 09, 2015 73.40 74.02 73.20 73.79 3,571,028 -0.03(-0.04%)
Feb 06, 2015 73.90 74.68 73.61 73.81 5,919,326 +0.24(+0.33%)
Feb 05, 2015 73.15 73.75 73.01 73.57 4,556,728 +0.97(+1.34%)
Feb 04, 2015 72.50 73.35 72.36 72.60 7,083,038 -0.10(-0.14%)
Feb 03, 2015 71.70 72.74 71.67 72.70 6,432,008 +1.39(+1.95%)
Feb 02, 2015 70.30 71.42 70.20 71.31 6,282,402 +1.25(+1.78%)
Jan 30, 2015 71.30 71.30 69.95 70.06 8,304,210 -1.14(-1.60%)
Jan 29, 2015 71.26 71.49 70.47 71.20 8,689,432 +0.23(+0.33%)
Jan 28, 2015 71.90 72.41 70.95 70.97 9,146,808 -0.58(-0.81%)
Jan 27, 2015 71.63 72.31 71.27 71.55 7,288,705 -0.78(-1.08%)
Jan 26, 2015 72.75 73.20 72.17 72.33 7,637,684 -0.72(-0.99%)
Jan 23, 2015 73.31 74.08 72.90 73.05 8,483,405 -0.21(-0.28%)
Jan 22, 2015 73.37 74.78 72.50 73.26 18,873,694 -2.87(-3.76%)
Jan 21, 2015 76.03 76.17 75.34 76.12 8,261,587 +0.36(+0.47%)
Jan 20, 2015 75.07 76.17 75.04 75.77 7,303,954 +1.06(+1.42%)
Jan 16, 2015 74.27 74.86 73.58 74.71 7,795,406 +0.14(+0.19%)
Jan 15, 2015 75.60 76.44 73.41 74.57 6,715,375 -1.03(-1.37%)
Jan 14, 2015 75.92 76.77 74.89 75.60 7,575,324 -1.88(-2.42%)
Jan 13, 2015 78.38 79.14 76.78 77.48 4,074,035 -0.23(-0.30%)
Jan 12, 2015 78.58 78.96 77.35 77.71 3,713,499 -0.80(-1.02%)
Jan 09, 2015 79.52 79.71 78.36 78.51 4,240,100 -1.01(-1.27%)
Jan 08, 2015 79.40 79.72 79.02 79.52 4,347,875 +1.11(+1.42%)
Jan 07, 2015 79.02 79.02 77.74 78.41 6,523,969 +1.68(+2.18%)
Jan 06, 2015 78.60 78.70 76.13 76.73 5,553,771 -1.67(-2.13%)
Jan 05, 2015 80.05 80.32 78.19 78.40 4,017,632 -2.13(-2.64%)
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.