American Express (NY: AXP )

270.08 -4.00 (-1.46%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 38.60 38.75 38.46 38.56 7,811,727 +0.18(+0.46%)
Oct 28, 2005 38.23 38.42 37.78 38.38 7,240,036 +0.50(+1.31%)
Oct 27, 2005 38.89 38.89 37.81 37.88 8,014,252 -0.96(-2.47%)
Oct 26, 2005 38.53 39.01 38.16 38.84 8,297,193 +0.33(+0.84%)
Oct 25, 2005 38.37 39.22 37.96 38.52 14,102,517 +0.14(+0.36%)
Oct 24, 2005 37.15 38.50 36.93 38.38 17,358,404 +1.85(+5.07%)
Oct 21, 2005 36.57 37.18 36.09 36.53 12,318,647 -0.16(-0.44%)
Oct 20, 2005 37.94 37.94 36.42 36.69 11,081,038 -1.25(-3.29%)
Oct 19, 2005 37.01 37.94 36.81 37.94 6,380,242 +0.84(+2.26%)
Oct 18, 2005 37.17 37.30 36.89 37.10 6,683,448 -0.18(-0.48%)
Oct 17, 2005 37.07 37.31 36.86 37.28 6,826,080 +0.13(+0.35%)
Oct 14, 2005 37.41 37.68 36.95 37.15 7,012,858 -0.23(-0.62%)
Oct 13, 2005 37.36 37.50 36.85 37.38 6,802,588 +0.03(+0.08%)
Oct 12, 2005 37.88 38.27 37.06 37.35 10,132,179 -0.75(-1.97%)
Oct 11, 2005 38.09 38.43 37.96 38.10 7,116,766 +0.10(+0.27%)
Oct 10, 2005 38.74 38.90 37.95 38.00 6,261,231 -0.60(-1.55%)
Oct 07, 2005 39.05 39.05 38.56 38.60 8,301,840 -0.19(-0.50%)
Oct 06, 2005 38.85 39.22 38.60 38.79 6,401,540 +0.00(+0.00%)
Oct 05, 2005 38.46 39.15 38.45 38.79 5,899,423 +0.11(+0.28%)
Oct 04, 2005 39.43 39.88 38.68 38.68 6,195,143 -0.64(-1.62%)
Oct 03, 2005 39.39 39.38 39.05 39.32 8,711,407 +0.37(+0.94%)
Sep 30, 2005 39.00 38.96 38.66 38.95 10,893,625 -0.05(-0.12%)
Sep 29, 2005 38.31 39.09 38.29 39.00 10,949,515 +0.60(+1.57%)
Sep 28, 2005 38.46 38.73 38.18 38.39 4,821,621 -0.05(-0.14%)
Sep 27, 2005 38.60 38.65 38.33 38.45 4,869,105 -0.20(-0.53%)
Sep 26, 2005 38.89 39.13 38.53 38.65 6,937,495 +0.07(+0.18%)
Sep 23, 2005 38.58 38.73 38.35 38.58 6,848,129 -0.07(-0.18%)
Sep 22, 2005 38.45 38.67 38.18 38.65 12,941,663 +0.00(+0.00%)
Sep 21, 2005 39.47 39.57 38.57 38.65 12,677,843 -1.02(-2.56%)
Sep 20, 2005 39.67 40.27 39.67 39.67 11,770,471 -0.36(-0.90%)
Sep 19, 2005 40.18 40.21 39.75 40.03 8,795,594 -0.29(-0.72%)
Sep 16, 2005 39.18 40.35 39.14 40.32 23,986,148 +1.29(+3.30%)
Sep 15, 2005 38.82 39.06 38.68 39.03 6,858,452 +0.40(+1.04%)
Sep 14, 2005 39.09 39.28 38.55 38.63 8,298,921 -0.52(-1.33%)
Sep 13, 2005 39.57 39.66 39.15 39.15 7,063,285 -0.58(-1.45%)
Sep 12, 2005 39.40 40.18 39.38 39.73 12,159,197 +0.27(+0.69%)
Sep 09, 2005 38.89 39.77 38.87 39.46 9,604,900 +0.56(+1.45%)
Sep 08, 2005 38.92 39.02 38.77 38.90 7,333,299 -0.01(-0.02%)
Sep 07, 2005 38.63 38.92 38.50 38.90 9,860,168 +0.28(+0.72%)
Sep 06, 2005 37.67 38.67 37.61 38.63 11,223,806 +1.09(+2.89%)
Sep 02, 2005 37.55 37.72 37.41 37.54 4,210,217 +0.04(+0.11%)
Sep 01, 2005 37.38 37.54 37.15 37.50 6,109,903 +0.04(+0.11%)
Aug 31, 2005 37.51 37.53 37.06 37.46 6,287,455 +0.03(+0.07%)
Aug 30, 2005 37.83 37.84 37.33 37.43 4,962,748 -0.47(-1.23%)
Aug 29, 2005 37.26 37.97 37.11 37.90 5,792,846 +0.60(+1.60%)
Aug 26, 2005 37.80 37.79 37.26 37.30 7,298,349 -0.49(-1.29%)
Aug 25, 2005 37.30 37.82 37.27 37.79 4,271,269 +0.20(+0.52%)
Aug 24, 2005 37.98 38.21 37.59 37.59 6,111,673 -0.38(-1.00%)
Aug 23, 2005 38.16 38.32 37.94 37.97 4,813,362 -0.19(-0.50%)
Aug 22, 2005 38.12 38.35 38.02 38.16 4,312,708 +0.12(+0.32%)
Aug 19, 2005 38.06 38.14 37.90 38.04 4,111,266 -0.01(-0.04%)
Aug 18, 2005 37.92 38.11 37.73 38.06 3,896,405 +0.06(+0.16%)
Aug 17, 2005 37.99 38.18 37.89 37.99 4,084,722 -0.02(-0.05%)
Aug 16, 2005 38.31 38.48 37.97 38.02 4,542,316 -0.32(-0.83%)
Aug 15, 2005 38.31 38.44 38.14 38.33 4,713,232 -0.09(-0.25%)
Aug 12, 2005 38.28 38.55 38.10 38.43 6,206,937 -0.09(-0.23%)
Aug 11, 2005 38.28 38.62 38.23 38.52 9,517,304 +0.20(+0.53%)
Aug 10, 2005 38.13 38.54 38.01 38.31 11,770,323 +0.62(+1.64%)
Aug 09, 2005 37.84 37.92 37.59 37.70 6,077,902 -0.07(-0.20%)
Aug 08, 2005 37.88 37.97 37.66 37.77 5,024,832 -0.07(-0.20%)
Aug 05, 2005 37.87 38.01 37.78 37.85 5,396,157 -0.03(-0.07%)
Aug 04, 2005 37.47 38.08 37.47 37.87 9,861,052 +0.25(+0.67%)
Aug 03, 2005 37.30 37.62 37.29 37.62 5,090,898 +0.05(+0.14%)
Aug 02, 2005 37.23 37.61 37.23 37.57 5,105,792 +0.39(+1.04%)
Aug 01, 2005 37.30 37.47 37.17 37.18 6,024,814 -0.12(-0.31%)
Jul 29, 2005 37.60 37.71 37.28 37.30 6,583,423 -0.32(-0.85%)
Jul 28, 2005 37.43 37.68 37.32 37.61 6,279,786 +0.35(+0.95%)
Jul 27, 2005 36.80 37.31 36.69 37.26 11,474,207 +0.45(+1.23%)
Jul 26, 2005 37.16 37.16 36.72 36.81 6,479,458 -0.19(-0.51%)
Jul 25, 2005 37.23 37.50 37.00 37.00 11,895,376 -0.01(-0.02%)
Jul 22, 2005 36.81 37.11 36.73 37.00 7,499,201 +0.16(+0.44%)
Jul 21, 2005 36.48 36.99 36.44 36.84 7,610,097 +0.28(+0.78%)
Jul 20, 2005 36.04 36.60 36.03 36.56 6,047,671 +0.35(+0.95%)
Jul 19, 2005 36.04 36.31 35.87 36.21 5,988,537 +0.27(+0.75%)
Jul 18, 2005 36.29 36.31 35.94 35.94 5,842,248 -0.52(-1.41%)
Jul 15, 2005 36.67 36.67 36.22 36.46 5,560,584 -0.22(-0.59%)
Jul 14, 2005 36.62 36.77 36.26 36.67 7,005,478 +0.10(+0.28%)
Jul 13, 2005 36.36 36.63 36.36 36.57 5,052,113 +0.07(+0.19%)
Jul 12, 2005 36.65 36.65 36.41 36.50 5,741,527 -0.09(-0.26%)
Jul 11, 2005 36.68 36.82 36.41 36.60 5,285,113 +0.03(+0.07%)
Jul 08, 2005 36.28 36.58 36.08 36.57 4,706,006 +0.31(+0.86%)
Jul 07, 2005 35.70 36.28 35.47 36.26 8,407,606 +0.14(+0.39%)
Jul 06, 2005 36.45 36.54 36.10 36.12 6,074,363 -0.47(-1.28%)
Jul 05, 2005 36.35 36.65 36.04 36.58 5,106,234 +0.28(+0.77%)
Jul 01, 2005 36.25 36.41 36.19 36.31 4,286,606 +0.21(+0.58%)
Jun 30, 2005 36.81 36.99 36.03 36.10 8,811,226 -0.19(-0.52%)
Jun 29, 2005 36.52 36.58 36.27 36.29 5,114,640 -0.33(-0.91%)
Jun 28, 2005 36.28 36.67 36.19 36.62 4,774,283 +0.43(+1.18%)
Jun 27, 2005 36.45 36.50 36.12 36.19 4,443,807 -0.16(-0.45%)
Jun 24, 2005 36.45 36.70 36.00 36.35 8,172,836 -0.05(-0.13%)
Jun 23, 2005 37.08 37.09 36.29 36.40 7,536,953 -0.75(-2.01%)
Jun 22, 2005 37.28 37.36 37.07 37.15 4,197,388 +0.02(+0.05%)
Jun 21, 2005 36.99 37.22 36.94 37.13 4,461,798 +0.09(+0.24%)
Jun 20, 2005 37.11 37.13 36.92 37.04 3,567,108 -0.14(-0.38%)
Jun 17, 2005 37.50 37.50 37.13 37.18 8,644,292 -0.06(-0.16%)
Jun 16, 2005 37.28 37.46 37.16 37.24 6,524,584 -0.05(-0.13%)
Jun 15, 2005 37.34 37.41 37.08 37.29 5,488,324 -0.01(-0.02%)
Jun 14, 2005 37.13 37.49 37.10 37.30 6,466,039 +0.03(+0.07%)
Jun 13, 2005 36.92 37.40 36.90 37.27 6,593,599 +0.17(+0.46%)
Jun 10, 2005 37.07 37.13 36.82 37.10 4,378,331 +0.01(+0.04%)
Jun 09, 2005 36.89 37.26 36.74 37.09 4,905,235 +0.09(+0.26%)
Jun 08, 2005 37.23 37.34 36.90 36.99 4,123,359 -0.08(-0.22%)
Jun 07, 2005 36.67 37.28 36.62 37.07 6,840,903 +0.36(+0.98%)
Jun 06, 2005 36.77 36.86 36.55 36.71 4,884,737 -0.03(-0.07%)
Jun 03, 2005 36.79 36.97 36.57 36.74 4,910,839 -0.05(-0.13%)
Jun 02, 2005 36.55 36.86 36.51 36.79 4,169,664 +0.12(+0.31%)
Jun 01, 2005 36.38 36.96 36.37 36.67 6,591,387 +0.16(+0.43%)
May 31, 2005 36.18 36.63 36.15 36.52 8,039,525 +0.41(+1.13%)
May 27, 2005 35.86 36.18 35.80 36.11 3,152,870 +0.25(+0.70%)
May 26, 2005 35.74 35.91 35.61 35.86 3,479,807 +0.17(+0.48%)
May 25, 2005 35.74 35.91 35.55 35.69 3,203,009 -0.18(-0.51%)
May 24, 2005 35.84 35.95 35.67 35.87 3,638,778 -0.10(-0.28%)
May 23, 2005 35.91 36.19 35.87 35.97 2,826,965 -0.01(-0.02%)
May 20, 2005 36.04 36.05 35.57 35.98 5,186,752 -0.12(-0.34%)
May 19, 2005 36.40 36.41 35.81 36.10 3,700,125 -0.20(-0.56%)
May 18, 2005 35.94 36.34 35.77 36.31 6,529,303 +0.61(+1.71%)
May 17, 2005 35.36 35.76 35.11 35.70 4,086,491 +0.12(+0.34%)
May 16, 2005 35.06 35.63 34.98 35.57 3,728,586 +0.48(+1.37%)
May 13, 2005 35.28 35.34 34.92 35.09 6,527,533 -0.26(-0.75%)
May 12, 2005 35.59 35.91 35.29 35.36 5,709,232 -0.16(-0.46%)
May 11, 2005 35.59 35.73 35.20 35.52 7,010,049 -0.07(-0.19%)
May 10, 2005 35.80 35.81 35.50 35.59 7,019,192 -0.21(-0.59%)
May 09, 2005 35.91 36.07 35.63 35.80 8,142,015 -0.14(-0.40%)
May 06, 2005 36.21 36.28 35.89 35.94 6,234,219 -0.12(-0.34%)
May 05, 2005 36.18 36.25 35.80 36.06 6,451,734 -0.23(-0.64%)
May 04, 2005 35.87 36.35 35.76 36.29 6,509,099 +0.35(+0.98%)
May 03, 2005 35.94 36.20 35.70 35.94 8,185,223 -0.03(-0.09%)
May 02, 2005 35.62 36.08 35.62 35.97 7,913,587 +0.24(+0.66%)
Apr 29, 2005 35.30 35.74 34.93 35.74 10,867,523 +0.68(+1.93%)
Apr 28, 2005 35.16 35.26 34.88 35.06 8,535,018 -0.27(-0.77%)
Apr 27, 2005 34.96 35.51 34.92 35.33 9,599,591 +0.37(+1.07%)
Apr 26, 2005 34.28 34.96 34.11 34.96 13,156,525 +0.39(+1.14%)
Apr 25, 2005 34.10 34.64 33.93 34.56 6,906,969 +0.79(+2.33%)
Apr 22, 2005 34.04 34.28 33.57 33.78 7,473,542 -0.40(-1.17%)
Apr 21, 2005 34.55 34.55 33.61 34.18 11,919,414 +0.25(+0.74%)
Apr 20, 2005 34.14 34.24 33.93 33.93 8,859,743 -0.35(-1.03%)
Apr 19, 2005 34.50 34.72 34.24 34.28 6,080,262 -0.26(-0.75%)
Apr 18, 2005 34.39 34.83 34.36 34.54 8,036,133 +0.14(+0.41%)
Apr 15, 2005 34.67 35.27 34.30 34.39 8,174,016 -0.26(-0.76%)
Apr 14, 2005 35.30 35.40 34.65 34.66 6,099,580 -0.66(-1.86%)
Apr 13, 2005 35.26 35.63 35.13 35.32 9,112,209 -0.05(-0.15%)
Apr 12, 2005 34.62 35.48 34.48 35.37 7,243,344 +0.57(+1.64%)
Apr 11, 2005 34.90 35.04 34.62 34.80 3,363,455 -0.15(-0.43%)
Apr 08, 2005 35.09 35.16 34.84 34.95 3,142,400 -0.14(-0.41%)
Apr 07, 2005 35.07 35.18 34.90 35.09 4,246,937 +0.15(+0.43%)
Apr 06, 2005 34.82 35.17 34.82 34.94 4,500,730 +0.21(+0.61%)
Apr 05, 2005 34.72 34.81 34.54 34.73 5,825,879 -0.05(-0.16%)
Apr 04, 2005 34.65 34.89 34.33 34.79 6,389,503 +0.27(+0.79%)
Apr 01, 2005 35.19 35.22 34.48 34.52 6,722,781 -0.32(-0.91%)
Mar 31, 2005 34.90 35.13 34.73 34.83 8,020,796 -0.07(-0.19%)
Mar 30, 2005 34.48 34.98 34.48 34.90 10,741,733 +0.38(+1.10%)
Mar 29, 2005 34.64 34.78 34.42 34.52 9,459,644 -0.12(-0.35%)
Mar 28, 2005 34.15 34.88 34.15 34.64 9,097,904 +0.55(+1.61%)
Mar 24, 2005 34.35 34.50 34.08 34.10 8,906,933 -0.09(-0.28%)
Mar 23, 2005 34.41 34.71 33.91 34.19 15,175,660 -0.52(-1.49%)
Mar 22, 2005 35.40 35.59 34.66 34.71 9,134,329 -0.75(-2.12%)
Mar 21, 2005 35.57 35.70 35.28 35.46 7,315,751 -0.07(-0.21%)
Mar 18, 2005 35.57 35.87 35.47 35.53 17,681,882 -0.03(-0.10%)
Mar 17, 2005 35.72 35.77 35.44 35.57 8,924,924 -0.16(-0.44%)
Mar 16, 2005 36.08 36.14 35.60 35.72 9,536,917 -0.56(-1.53%)
Mar 15, 2005 36.69 36.69 36.22 36.28 4,442,185 -0.24(-0.65%)
Mar 14, 2005 36.36 36.75 36.29 36.52 5,522,095 +0.21(+0.58%)
Mar 11, 2005 36.69 36.69 36.04 36.31 6,477,099 -0.33(-0.91%)
Mar 10, 2005 36.31 36.73 36.11 36.64 5,746,099 +0.26(+0.71%)
Mar 09, 2005 36.75 36.85 36.38 36.38 9,168,984 -0.52(-1.42%)
Mar 08, 2005 37.23 37.28 36.86 36.90 8,165,168 -0.36(-0.96%)
Mar 07, 2005 37.36 37.41 37.15 37.26 6,604,364 +0.00(+0.00%)
Mar 04, 2005 37.36 37.59 37.24 37.26 5,839,004 +0.16(+0.44%)
Mar 03, 2005 37.18 37.39 37.02 37.10 5,235,416 +0.01(+0.02%)
Mar 02, 2005 36.79 37.44 36.72 37.09 6,957,403 +0.03(+0.09%)
Mar 01, 2005 36.58 37.17 36.56 37.06 6,460,288 +0.34(+0.92%)
Feb 28, 2005 36.89 37.11 36.58 36.72 6,187,619 -0.29(-0.79%)
Feb 25, 2005 36.79 37.13 36.77 37.01 4,245,905 +0.16(+0.42%)
Feb 24, 2005 36.56 36.98 36.52 36.86 6,502,168 +0.24(+0.67%)
Feb 23, 2005 36.47 36.71 36.42 36.61 6,020,242 +0.14(+0.39%)
Feb 22, 2005 36.64 36.86 36.40 36.47 7,497,726 -0.24(-0.65%)
Feb 18, 2005 36.89 36.90 36.66 36.71 7,695,629 -0.25(-0.68%)
Feb 17, 2005 37.06 37.25 36.96 36.96 6,375,936 -0.08(-0.22%)
Feb 16, 2005 36.89 37.17 36.73 37.04 7,453,928 +0.08(+0.22%)
Feb 15, 2005 37.06 37.15 36.90 36.96 6,647,572 -0.07(-0.18%)
Feb 14, 2005 37.37 37.40 36.89 37.02 5,958,158 -0.40(-1.07%)
Feb 11, 2005 37.37 37.66 37.21 37.42 7,089,239 +0.05(+0.15%)
Feb 10, 2005 37.33 37.53 36.88 37.37 6,018,473 +0.23(+0.62%)
Feb 09, 2005 37.34 37.64 37.06 37.14 7,016,980 -0.20(-0.54%)
Feb 08, 2005 37.50 37.55 37.31 37.34 5,989,274 -0.33(-0.88%)
Feb 07, 2005 37.67 37.80 37.51 37.68 4,995,486 -0.18(-0.47%)
Feb 04, 2005 37.53 37.97 37.53 37.85 5,552,621 +0.28(+0.74%)
Feb 03, 2005 37.64 37.77 37.42 37.57 11,150,662 -0.24(-0.65%)
Feb 02, 2005 38.04 38.25 37.66 37.82 13,768,370 -0.66(-1.73%)
Feb 01, 2005 37.76 39.35 37.47 38.48 40,376,060 +2.31(+6.37%)
Jan 31, 2005 36.13 36.35 36.06 36.18 6,268,579 +0.37(+1.04%)
Jan 28, 2005 35.87 35.91 35.44 35.80 6,438,610 +0.01(+0.04%)
Jan 27, 2005 35.78 36.10 35.64 35.79 5,483,311 -0.22(-0.60%)
Jan 26, 2005 35.68 36.31 35.68 36.01 4,738,449 -0.23(-0.64%)
Jan 25, 2005 35.68 36.43 35.68 36.24 9,672,441 +0.57(+1.60%)
Jan 24, 2005 35.30 35.93 34.98 35.67 11,199,916 +0.45(+1.29%)
Jan 21, 2005 35.51 35.67 35.13 35.21 6,645,950 -0.32(-0.90%)
Jan 20, 2005 35.67 35.87 35.47 35.53 7,266,496 -0.45(-1.24%)
Jan 19, 2005 35.94 36.26 35.91 35.98 5,851,096 -0.06(-0.17%)
Jan 18, 2005 35.63 36.08 35.62 36.04 7,987,173 +0.29(+0.82%)
Jan 14, 2005 35.94 36.03 35.73 35.75 5,533,155 -0.11(-0.30%)
Jan 13, 2005 36.11 36.53 35.84 35.86 6,830,138 -0.25(-0.69%)
Jan 12, 2005 36.22 36.29 35.84 36.11 9,749,124 -0.08(-0.22%)
Jan 11, 2005 36.39 36.41 36.12 36.19 7,722,026 -0.34(-0.93%)
Jan 10, 2005 36.39 36.73 36.36 36.53 6,383,752 +0.07(+0.20%)
Jan 07, 2005 36.81 36.85 36.31 36.46 5,713,361 -0.27(-0.74%)
Jan 06, 2005 36.85 36.97 36.48 36.73 6,386,406 -0.19(-0.51%)
Jan 05, 2005 37.33 37.34 36.86 36.92 6,042,805 -0.43(-1.14%)
Jan 04, 2005 37.91 37.97 37.20 37.34 5,992,223 -0.57(-1.50%)
Jan 03, 2005 38.38 38.60 37.84 37.91 6,778,671 -0.31(-0.82%)
Dec 31, 2004 38.18 38.54 38.09 38.23 2,802,338 +0.15(+0.39%)
Dec 30, 2004 38.16 38.44 38.08 38.08 2,431,603 -0.09(-0.23%)
Dec 29, 2004 38.14 38.25 38.05 38.16 2,282,660 -0.05(-0.12%)
Dec 28, 2004 38.18 38.34 38.04 38.21 3,152,575 +0.07(+0.18%)
Dec 27, 2004 38.27 38.38 38.12 38.14 3,477,300 -0.12(-0.32%)
Dec 23, 2004 38.51 38.65 38.17 38.27 3,754,246 -0.33(-0.86%)
Dec 22, 2004 38.27 38.69 38.17 38.60 5,146,641 +0.33(+0.85%)
Dec 21, 2004 37.87 38.42 37.86 38.27 5,290,127 +0.40(+1.06%)
Dec 20, 2004 38.04 38.20 37.83 37.87 3,921,769 -0.04(-0.11%)
Dec 17, 2004 37.93 38.14 37.81 37.91 9,443,865 -0.02(-0.05%)
Dec 16, 2004 38.07 38.08 37.80 37.93 5,089,865 -0.14(-0.36%)
Dec 15, 2004 37.94 38.13 37.75 38.07 5,720,734 +0.13(+0.34%)
Dec 14, 2004 38.25 38.25 37.57 37.94 7,633,102 +0.62(+1.65%)
Dec 13, 2004 37.55 37.60 36.92 37.32 6,146,623 -0.09(-0.25%)
Dec 10, 2004 37.70 37.70 37.17 37.42 5,322,570 -0.08(-0.22%)
Dec 09, 2004 37.49 37.56 37.19 37.50 6,055,782 -0.26(-0.68%)
Dec 08, 2004 37.77 38.06 37.62 37.76 3,605,303 +0.16(+0.41%)
Dec 07, 2004 38.12 38.18 37.51 37.60 4,149,165 -0.55(-1.44%)
Dec 06, 2004 38.01 38.27 37.91 38.15 3,844,349 +0.01(+0.02%)
Dec 03, 2004 37.97 38.20 37.78 38.14 5,059,634 +0.07(+0.18%)
Dec 02, 2004 38.28 38.38 38.02 38.08 4,513,117 -0.20(-0.53%)
Dec 01, 2004 37.80 38.29 37.80 38.28 4,743,610 +0.50(+1.33%)
Nov 30, 2004 37.77 37.98 37.71 37.78 5,314,312 -0.07(-0.20%)
Nov 29, 2004 38.22 38.31 37.79 37.85 6,012,721 -0.20(-0.52%)
Nov 26, 2004 37.99 38.20 37.99 38.05 1,962,507 -0.09(-0.25%)
Nov 24, 2004 38.18 38.31 37.96 38.14 3,968,664 +0.03(+0.09%)
Nov 23, 2004 37.94 38.20 37.87 38.11 4,964,665 +0.05(+0.14%)
Nov 22, 2004 37.64 38.16 37.53 38.06 4,654,687 +0.28(+0.75%)
Nov 19, 2004 37.99 38.10 37.61 37.77 4,685,213 -0.22(-0.59%)
Nov 18, 2004 38.00 38.24 37.85 37.99 3,765,601 -0.01(-0.02%)
Nov 17, 2004 37.91 38.28 37.91 38.00 5,845,787 +0.19(+0.50%)
Nov 16, 2004 37.97 38.04 37.75 37.81 5,212,116 -0.16(-0.43%)
Nov 15, 2004 37.70 38.04 37.66 37.97 5,588,898 +0.25(+0.67%)
Nov 12, 2004 37.57 37.72 37.51 37.72 4,352,082 +0.16(+0.43%)
Nov 11, 2004 37.28 37.62 37.23 37.56 4,330,699 +0.42(+1.13%)
Nov 10, 2004 37.09 37.21 36.88 37.14 6,424,748 +0.09(+0.26%)
Nov 09, 2004 37.19 37.26 37.05 37.05 5,255,915 -0.09(-0.24%)
Nov 08, 2004 37.21 37.28 37.05 37.13 4,908,627 -0.24(-0.65%)
Nov 05, 2004 37.30 37.50 37.13 37.38 6,887,945 +0.12(+0.31%)
Nov 04, 2004 36.64 37.28 36.64 37.26 5,822,340 +0.41(+1.12%)
Nov 03, 2004 37.16 37.23 36.62 36.85 6,191,600 +0.23(+0.63%)
Nov 02, 2004 35.80 37.00 35.79 36.62 10,563,001 +0.74(+2.06%)
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.