American Express (NY: AXP )

263.24 -2.16 (-0.81%)
Streaming Delayed Price Updated: 3:21 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 77.87 78.44 77.37 77.87 7,910,645 +1.05(+1.36%)
Oct 30, 2014 76.70 77.48 76.36 76.83 5,859,527 +0.35(+0.45%)
Oct 29, 2014 76.39 76.84 75.88 76.48 5,304,736 +0.29(+0.37%)
Oct 28, 2014 75.38 76.19 75.29 76.19 4,156,415 +1.19(+1.59%)
Oct 27, 2014 74.46 75.10 74.80 75.00 4,170,502 +0.20(+0.27%)
Oct 24, 2014 74.19 74.83 74.10 74.80 4,167,471 +0.68(+0.92%)
Oct 23, 2014 73.70 74.32 73.50 74.12 5,775,697 +1.43(+1.97%)
Oct 22, 2014 74.13 74.34 72.66 72.69 5,985,839 -1.45(-1.96%)
Oct 21, 2014 73.33 74.16 73.10 74.14 5,603,330 +1.41(+1.94%)
Oct 20, 2014 71.68 72.81 71.54 72.73 6,051,981 +1.24(+1.73%)
Oct 17, 2014 70.05 73.17 70.04 71.49 10,598,204 +2.03(+2.92%)
Oct 16, 2014 69.51 70.53 68.23 69.47 10,579,592 -0.60(-0.85%)
Oct 15, 2014 70.39 70.81 67.88 70.07 10,577,219 -1.57(-2.19%)
Oct 14, 2014 72.09 72.19 71.43 71.63 7,120,985 -0.03(-0.05%)
Oct 13, 2014 73.38 73.81 71.52 71.67 5,858,889 -1.91(-2.60%)
Oct 10, 2014 74.26 75.06 73.58 73.58 4,891,933 -0.78(-1.05%)
Oct 09, 2014 75.61 76.17 74.30 74.36 6,231,171 -1.32(-1.74%)
Oct 08, 2014 73.94 75.73 73.59 75.68 4,895,364 +1.78(+2.41%)
Oct 07, 2014 74.84 74.84 73.87 73.89 4,516,865 -1.45(-1.93%)
Oct 06, 2014 75.91 76.16 75.11 75.35 3,637,193 -0.11(-0.15%)
Oct 03, 2014 75.03 75.58 74.64 75.46 5,314,868 +1.12(+1.50%)
Oct 02, 2014 74.79 74.89 73.64 74.34 4,871,025 +0.05(+0.07%)
Oct 01, 2014 75.23 75.59 74.03 74.29 5,528,363 -1.27(-1.68%)
Sep 30, 2014 76.13 76.24 75.40 75.56 4,479,728 -0.35(-0.47%)
Sep 29, 2014 75.64 75.98 75.22 75.92 3,827,773 -0.36(-0.48%)
Sep 26, 2014 75.23 76.54 75.05 76.28 5,190,585 +1.39(+1.86%)
Sep 25, 2014 76.40 76.67 74.89 74.89 6,543,225 -1.52(-1.99%)
Sep 24, 2014 76.37 76.52 75.85 76.41 5,883,400 +0.18(+0.24%)
Sep 23, 2014 76.43 77.05 76.16 76.23 4,305,009 -0.59(-0.76%)
Sep 22, 2014 77.32 77.76 76.74 76.81 3,636,037 -0.61(-0.79%)
Sep 19, 2014 78.27 78.27 77.19 77.43 8,256,160 -0.35(-0.44%)
Sep 18, 2014 77.11 78.20 77.09 77.77 4,992,939 +0.89(+1.16%)
Sep 17, 2014 76.49 77.31 76.29 76.88 5,167,549 +0.61(+0.80%)
Sep 16, 2014 75.23 76.56 74.99 76.27 6,894,292 +0.85(+1.12%)
Sep 15, 2014 76.26 76.26 75.19 75.42 4,618,946 -0.22(-0.30%)
Sep 12, 2014 76.12 76.22 75.48 75.65 5,490,228 -0.67(-0.88%)
Sep 11, 2014 75.97 76.48 75.86 76.32 3,194,043 +0.01(+0.01%)
Sep 10, 2014 76.05 76.53 75.97 76.31 4,021,191 +0.44(+0.58%)
Sep 09, 2014 76.69 76.74 75.74 75.87 4,658,480 -0.89(-1.16%)
Sep 08, 2014 77.17 77.54 76.50 76.76 4,195,566 -0.59(-0.76%)
Sep 05, 2014 77.38 77.46 76.84 77.35 2,984,206 -0.03(-0.04%)
Sep 04, 2014 77.78 77.94 77.19 77.38 3,011,508 -0.42(-0.54%)
Sep 03, 2014 77.80 78.11 77.69 77.81 3,400,000 +0.36(+0.47%)
Sep 02, 2014 77.60 77.80 77.06 77.44 4,161,483 +0.15(+0.19%)
Aug 29, 2014 77.14 77.30 77.30 77.30 3,096,342 +0.46(+0.60%)
Aug 28, 2014 76.68 77.11 76.49 76.84 3,851,938 -0.19(-0.25%)
Aug 27, 2014 77.04 77.31 76.81 77.03 3,049,656 +0.08(+0.10%)
Aug 26, 2014 77.35 77.63 76.89 76.95 3,399,740 -0.38(-0.49%)
Aug 25, 2014 77.31 77.88 77.10 77.33 4,321,285 +0.61(+0.80%)
Aug 22, 2014 76.73 77.26 76.67 76.72 3,247,449 -0.22(-0.29%)
Aug 21, 2014 76.51 77.10 76.47 76.94 3,497,861 +0.56(+0.73%)
Aug 20, 2014 75.97 76.52 75.93 76.38 3,641,118 +0.32(+0.42%)
Aug 19, 2014 75.60 76.20 75.49 76.06 4,082,215 +0.83(+1.10%)
Aug 18, 2014 75.35 75.51 75.08 75.23 3,095,571 +0.48(+0.65%)
Aug 15, 2014 75.77 75.77 74.47 74.75 3,817,996 -0.58(-0.77%)
Aug 14, 2014 75.53 75.74 75.18 75.33 4,053,367 -0.11(-0.15%)
Aug 13, 2014 75.48 76.02 75.23 75.44 3,001,276 +0.28(+0.37%)
Aug 12, 2014 75.10 75.17 74.84 75.17 3,599,064 +0.11(+0.15%)
Aug 11, 2014 75.89 76.10 75.04 75.05 4,164,104 -0.45(-0.59%)
Aug 08, 2014 74.31 75.49 74.16 75.50 4,873,734 +1.25(+1.69%)
Aug 07, 2014 74.92 75.22 74.14 74.25 5,258,706 -0.33(-0.44%)
Aug 06, 2014 74.27 74.91 74.23 74.58 5,567,528 +0.03(+0.05%)
Aug 05, 2014 74.79 75.11 74.14 74.54 5,796,690 -0.49(-0.66%)
Aug 04, 2014 74.75 75.30 74.62 75.04 6,618,605 +0.40(+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.