American Express (NY: AXP )

227.75 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 49.00 49.11 48.45 48.73 6,862,992 -0.03(-0.05%)
Mar 29, 2012 49.08 49.22 48.20 48.75 8,784,108 -0.99(-1.98%)
Mar 28, 2012 49.16 49.91 49.16 49.74 9,411,550 +0.71(+1.44%)
Mar 27, 2012 49.69 49.84 49.02 49.03 6,748,219 -0.37(-0.75%)
Mar 26, 2012 48.63 49.48 48.51 49.40 7,530,220 +1.19(+2.46%)
Mar 23, 2012 48.24 48.45 47.89 48.21 5,249,043 -0.03(-0.07%)
Mar 22, 2012 47.82 48.47 47.54 48.25 7,181,118 +0.20(+0.42%)
Mar 21, 2012 48.07 48.42 47.93 48.04 7,165,122 +0.12(+0.25%)
Mar 20, 2012 47.77 48.20 47.61 47.93 6,471,983 -0.30(-0.63%)
Mar 19, 2012 47.67 48.42 47.51 48.23 6,655,529 +0.61(+1.27%)
Mar 16, 2012 48.26 48.32 47.52 47.62 13,403,144 -0.14(-0.30%)
Mar 15, 2012 47.21 47.80 46.87 47.77 9,481,964 +0.48(+1.02%)
Mar 14, 2012 46.03 47.40 45.86 47.29 14,251,451 +1.60(+3.50%)
Mar 13, 2012 44.78 45.69 44.42 45.69 8,257,158 +1.25(+2.80%)
Mar 12, 2012 44.80 44.84 44.22 44.44 4,729,729 -0.36(-0.81%)
Mar 09, 2012 44.66 45.03 44.47 44.80 5,141,307 +0.21(+0.47%)
Mar 08, 2012 44.41 44.71 44.20 44.59 5,154,666 +0.57(+1.30%)
Mar 07, 2012 43.66 44.14 43.59 44.02 6,073,796 +0.45(+1.02%)
Mar 06, 2012 44.15 44.25 43.40 43.57 7,254,919 -1.04(-2.32%)
Mar 05, 2012 44.34 44.64 44.05 44.61 7,213,304 -0.02(-0.04%)
Mar 02, 2012 45.11 45.12 44.49 44.63 5,642,306 -0.49(-1.08%)
Mar 01, 2012 44.66 45.37 44.57 45.11 6,411,170 +0.57(+1.29%)
Feb 29, 2012 45.02 45.34 44.27 44.54 12,064,713 -0.73(-1.62%)
Feb 28, 2012 45.11 45.45 44.69 45.27 8,392,512 -0.35(-0.78%)
Feb 27, 2012 44.57 45.85 44.31 45.63 8,052,580 +0.72(+1.59%)
Feb 24, 2012 44.57 44.98 44.46 44.91 5,919,743 +0.56(+1.25%)
Feb 23, 2012 44.46 44.66 44.18 44.36 5,160,416 -0.10(-0.23%)
Feb 22, 2012 44.44 44.71 44.39 44.46 5,734,742 -0.05(-0.11%)
Feb 21, 2012 44.40 44.63 44.24 44.51 6,035,306 -0.01(-0.02%)
Feb 17, 2012 44.89 44.89 44.36 44.52 6,124,710 -0.01(-0.02%)
Feb 16, 2012 43.40 44.66 43.37 44.52 9,550,579 +1.14(+2.62%)
Feb 15, 2012 44.15 44.15 43.27 43.39 6,507,737 -0.37(-0.85%)
Feb 14, 2012 43.81 43.93 43.37 43.76 5,693,342 -0.09(-0.21%)
Feb 13, 2012 43.99 44.04 43.67 43.85 4,312,531 +0.22(+0.50%)
Feb 10, 2012 43.64 43.96 43.40 43.63 4,841,931 -0.42(-0.96%)
Feb 09, 2012 43.67 44.30 43.65 44.05 8,619,901 +0.56(+1.30%)
Feb 08, 2012 43.66 43.87 43.30 43.49 7,211,624 -0.41(-0.94%)
Feb 07, 2012 43.40 44.31 43.40 43.90 7,059,046 +0.27(+0.62%)
Feb 06, 2012 43.69 43.89 43.25 43.63 6,725,924 -0.37(-0.84%)
Feb 03, 2012 43.67 44.17 43.60 44.00 9,703,565 +0.92(+2.13%)
Feb 02, 2012 42.71 43.31 42.61 43.08 7,668,546 +0.45(+1.07%)
Feb 01, 2012 42.42 42.89 42.33 42.63 7,250,316 +0.40(+0.96%)
Jan 31, 2012 41.69 42.27 41.41 42.23 8,187,823 +0.86(+2.08%)
Jan 30, 2012 41.63 41.65 41.18 41.37 6,518,748 -0.61(-1.46%)
Jan 27, 2012 41.83 42.34 41.83 41.98 6,410,065 -0.11(-0.26%)
Jan 26, 2012 42.42 42.68 41.87 42.09 7,387,054 -0.16(-0.38%)
Jan 25, 2012 41.60 42.53 41.48 42.25 7,917,033 +0.79(+1.91%)
Jan 24, 2012 41.35 41.77 41.18 41.46 6,502,116 -0.18(-0.42%)
Jan 23, 2012 42.12 42.65 41.47 41.64 8,700,102 -0.51(-1.20%)
Jan 20, 2012 41.37 42.17 41.13 42.14 15,136,279 -0.77(-1.79%)
Jan 19, 2012 42.71 42.95 42.49 42.91 7,627,110 +0.33(+0.77%)
Jan 18, 2012 42.22 42.92 42.07 42.58 8,669,765 +0.29(+0.68%)
Jan 17, 2012 41.76 42.49 41.76 42.29 7,758,528 +0.39(+0.92%)
Jan 13, 2012 41.37 41.94 41.11 41.91 6,818,788 +0.09(+0.22%)
Jan 12, 2012 41.43 41.85 41.22 41.81 6,760,461 +0.59(+1.43%)
Jan 11, 2012 40.80 41.33 40.59 41.22 5,340,646 +0.24(+0.58%)
Jan 10, 2012 41.23 41.37 40.66 40.99 8,120,418 +0.24(+0.58%)
Jan 09, 2012 40.69 41.01 40.52 40.75 6,261,312 +0.10(+0.25%)
Jan 06, 2012 41.16 41.24 40.47 40.65 5,812,511 -0.45(-1.09%)
Jan 05, 2012 40.29 41.47 40.17 41.10 7,237,531 +0.47(+1.16%)
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.