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 (%)
Dec 31, 2003 32.76 32.81 32.47 32.71 3,934,599 -0.04(-0.12%)
Dec 30, 2003 32.77 32.81 32.63 32.75 3,628,160 -0.14(-0.43%)
Dec 29, 2003 32.50 32.89 32.45 32.89 6,099,728 +0.45(+1.40%)
Dec 26, 2003 32.47 32.47 32.39 32.43 1,318,808 -0.03(-0.10%)
Dec 24, 2003 32.33 32.50 32.29 32.47 2,252,724 +0.14(+0.42%)
Dec 23, 2003 32.20 32.35 32.07 32.33 4,609,561 +0.16(+0.51%)
Dec 22, 2003 32.01 32.18 31.97 32.17 5,546,427 +0.16(+0.49%)
Dec 19, 2003 31.95 32.16 31.79 32.01 11,159,658 +0.30(+0.94%)
Dec 18, 2003 30.92 31.78 30.79 31.72 9,982,566 +1.20(+3.93%)
Dec 17, 2003 30.72 30.77 30.38 30.52 6,192,928 -0.18(-0.60%)
Dec 16, 2003 30.84 31.08 30.66 30.70 6,701,693 -0.03(-0.09%)
Dec 15, 2003 31.29 31.29 30.71 30.73 6,267,104 +0.07(+0.24%)
Dec 12, 2003 30.79 30.89 30.48 30.65 4,934,286 -0.03(-0.11%)
Dec 11, 2003 30.57 30.81 30.55 30.68 6,336,857 +0.04(+0.13%)
Dec 10, 2003 31.02 31.05 30.50 30.64 5,413,116 -0.35(-1.12%)
Dec 09, 2003 31.35 31.36 30.91 30.99 6,021,570 -0.31(-0.98%)
Dec 08, 2003 30.89 31.29 30.89 31.29 5,501,744 +0.44(+1.43%)
Dec 05, 2003 31.13 31.16 30.82 30.85 4,785,343 -0.39(-1.24%)
Dec 04, 2003 31.00 31.36 30.98 31.24 3,754,393 +0.05(+0.17%)
Dec 03, 2003 31.15 31.34 31.08 31.19 5,836,202 +0.13(+0.42%)
Dec 02, 2003 31.06 31.22 30.94 31.06 7,746,063 -0.17(-0.54%)
Dec 01, 2003 31.19 31.42 31.07 31.23 7,916,831 +0.23(+0.74%)
Nov 28, 2003 31.03 31.16 30.92 31.00 2,760,015 -0.01(-0.04%)
Nov 26, 2003 30.76 31.12 30.76 31.01 6,409,411 +0.26(+0.84%)
Nov 25, 2003 30.77 30.85 30.70 30.75 5,701,416 +0.14(+0.44%)
Nov 24, 2003 30.58 30.72 30.34 30.62 7,050,160 +0.17(+0.56%)
Nov 21, 2003 30.11 30.54 30.07 30.45 9,055,139 +0.34(+1.13%)
Nov 20, 2003 30.01 30.62 30.01 30.11 7,854,452 -0.33(-1.07%)
Nov 19, 2003 30.14 30.49 30.02 30.43 10,494,428 +0.27(+0.90%)
Nov 18, 2003 29.80 30.31 29.74 30.16 16,125,650 +0.37(+1.25%)
Nov 17, 2003 30.11 30.18 29.52 29.79 15,647,705 -0.95(-3.09%)
Nov 14, 2003 30.86 31.04 30.57 30.74 6,644,033 -0.32(-1.03%)
Nov 13, 2003 31.21 31.21 30.92 31.06 3,793,177 -0.15(-0.48%)
Nov 12, 2003 30.81 31.32 30.70 31.21 4,029,421 +0.37(+1.19%)
Nov 11, 2003 31.26 31.26 30.60 30.84 6,512,491 -0.41(-1.30%)
Nov 10, 2003 31.46 31.50 31.08 31.25 4,491,882 -0.28(-0.90%)
Nov 07, 2003 32.38 32.38 31.48 31.53 5,775,003 -0.59(-1.84%)
Nov 06, 2003 31.94 32.43 31.78 32.12 4,860,257 +0.04(+0.13%)
Nov 05, 2003 31.75 32.12 31.75 32.08 5,620,309 +0.13(+0.40%)
Nov 04, 2003 31.99 32.01 31.70 31.95 3,998,600 -0.07(-0.23%)
Nov 03, 2003 32.12 32.14 31.73 32.03 5,223,766 +0.20(+0.64%)
Oct 31, 2003 31.80 32.01 31.63 31.82 4,243,103 +0.28(+0.88%)
Oct 30, 2003 32.25 32.26 31.50 31.55 6,572,953 -0.56(-1.75%)
Oct 29, 2003 32.24 32.35 31.91 32.11 4,428,618 -0.13(-0.40%)
Oct 28, 2003 31.60 32.24 31.51 32.24 6,961,532 +0.54(+1.69%)
Oct 27, 2003 32.56 32.72 31.60 31.70 8,911,799 -0.59(-1.83%)
Oct 24, 2003 32.14 32.40 31.92 32.29 4,580,658 -0.01(-0.02%)
Oct 23, 2003 32.33 32.47 31.67 32.30 5,129,682 +0.40(+1.25%)
Oct 22, 2003 32.82 32.82 31.85 31.90 5,765,270 -0.92(-2.81%)
Oct 21, 2003 32.74 33.04 32.69 32.82 4,923,521 +0.33(+1.00%)
Oct 20, 2003 32.52 32.61 32.34 32.50 5,787,685 +0.05(+0.17%)
Oct 17, 2003 32.81 32.88 32.27 32.44 4,226,586 -0.37(-1.12%)
Oct 16, 2003 32.75 33.10 32.58 32.81 6,046,787 +0.05(+0.17%)
Oct 15, 2003 33.23 33.30 32.39 32.75 9,055,286 -0.48(-1.45%)
Oct 14, 2003 32.66 33.23 32.56 33.23 6,556,584 +0.58(+1.76%)
Oct 13, 2003 32.50 32.81 32.47 32.66 5,041,938 +0.44(+1.37%)
Oct 10, 2003 32.10 32.51 32.06 32.22 5,358,552 +0.27(+0.85%)
Oct 09, 2003 31.82 32.21 31.61 31.95 6,415,162 +0.40(+1.27%)
Oct 08, 2003 31.74 31.77 31.36 31.55 3,349,150 -0.20(-0.62%)
Oct 07, 2003 31.56 31.81 31.21 31.74 5,002,712 +0.18(+0.58%)
Oct 06, 2003 31.59 31.82 31.38 31.56 2,885,363 -0.03(-0.09%)
Oct 03, 2003 31.79 31.95 31.53 31.59 5,541,708 +0.28(+0.89%)
Oct 02, 2003 31.23 31.44 31.02 31.31 3,769,582 +0.07(+0.24%)
Oct 01, 2003 30.68 31.23 30.60 31.23 6,267,252 +0.68(+2.22%)
Sep 30, 2003 30.75 30.98 30.37 30.56 6,966,398 -0.35(-1.14%)
Sep 29, 2003 30.49 31.09 30.49 30.91 6,234,071 +0.49(+1.61%)
Sep 26, 2003 30.76 30.77 30.33 30.42 6,524,731 -0.51(-1.64%)
Sep 25, 2003 31.09 31.45 30.92 30.93 6,034,399 -0.20(-0.63%)
Sep 24, 2003 31.88 32.18 31.10 31.13 8,411,440 -0.75(-2.36%)
Sep 23, 2003 31.58 32.09 31.58 31.88 7,142,033 +0.26(+0.84%)
Sep 22, 2003 31.91 31.95 31.48 31.61 6,458,370 -0.29(-0.91%)
Sep 19, 2003 31.70 32.01 31.70 31.91 10,958,068 -0.02(-0.06%)
Sep 18, 2003 30.95 32.05 30.83 31.93 11,765,162 +1.17(+3.81%)
Sep 17, 2003 30.65 31.01 30.61 30.75 4,656,161 +0.07(+0.22%)
Sep 16, 2003 30.30 30.75 30.30 30.68 6,916,259 +0.41(+1.37%)
Sep 15, 2003 30.41 30.58 30.27 30.27 5,220,670 -0.18(-0.58%)
Sep 12, 2003 30.65 30.79 30.22 30.45 7,481,505 -0.36(-1.17%)
Sep 11, 2003 30.68 31.08 30.68 30.81 5,057,865 +0.26(+0.84%)
Sep 10, 2003 30.87 30.98 30.45 30.55 5,337,464 -0.35(-1.12%)
Sep 09, 2003 30.70 31.06 30.66 30.89 5,988,242 -0.09(-0.31%)
Sep 08, 2003 30.72 31.11 30.65 30.99 4,213,314 +0.34(+1.11%)
Sep 05, 2003 30.85 31.00 30.59 30.65 4,051,541 -0.20(-0.64%)
Sep 04, 2003 30.75 30.98 30.74 30.85 3,632,437 -0.12(-0.37%)
Sep 03, 2003 30.91 31.06 30.60 30.96 7,491,090 +0.05(+0.18%)
Sep 02, 2003 30.57 31.00 30.37 30.91 5,000,500 +0.36(+1.18%)
Aug 29, 2003 30.31 30.61 30.30 30.55 3,253,001 +0.07(+0.22%)
Aug 28, 2003 30.22 30.54 29.82 30.48 4,911,724 +0.33(+1.08%)
Aug 27, 2003 30.51 30.51 30.03 30.16 4,789,768 -0.05(-0.18%)
Aug 26, 2003 30.37 30.61 30.06 30.21 5,170,678 -0.39(-1.29%)
Aug 25, 2003 30.73 30.79 30.48 30.60 4,329,667 -0.20(-0.64%)
Aug 22, 2003 31.29 31.46 30.64 30.80 5,811,427 -0.35(-1.11%)
Aug 21, 2003 30.93 31.32 30.83 31.15 6,604,954 +0.31(+1.01%)
Aug 20, 2003 31.05 31.05 30.72 30.83 4,564,878 -0.22(-0.70%)
Aug 19, 2003 30.99 31.07 30.70 31.05 4,378,626 +0.13(+0.42%)
Aug 18, 2003 30.85 31.11 30.75 30.92 4,299,583 +0.07(+0.22%)
Aug 15, 2003 31.02 31.02 30.67 30.85 4,037,532 -0.03(-0.11%)
Aug 14, 2003 30.47 30.94 30.33 30.89 5,365,778 +0.52(+1.70%)
Aug 13, 2003 30.48 30.53 30.16 30.37 4,665,599 -0.07(-0.25%)
Aug 12, 2003 30.02 30.52 30.01 30.45 6,628,549 +0.56(+1.86%)
Aug 11, 2003 30.09 30.14 29.50 29.89 4,388,506 -0.20(-0.68%)
Aug 08, 2003 30.07 30.23 29.84 30.09 4,277,315 +0.09(+0.32%)
Aug 07, 2003 29.70 30.09 29.46 30.00 5,973,347 +0.47(+1.58%)
Aug 06, 2003 28.79 29.97 28.72 29.53 8,576,457 +0.75(+2.59%)
Aug 05, 2003 29.26 29.53 28.73 28.79 7,870,821 -0.83(-2.79%)
Aug 04, 2003 29.44 29.72 28.97 29.61 6,389,060 +0.17(+0.58%)
Aug 01, 2003 29.94 29.95 29.36 29.44 6,579,589 -0.51(-1.70%)
Jul 31, 2003 30.28 30.43 29.84 29.95 6,521,782 -0.12(-0.41%)
Jul 30, 2003 30.28 30.39 30.04 30.07 6,040,593 -0.34(-1.11%)
Jul 29, 2003 30.62 30.94 30.05 30.41 7,922,140 -0.11(-0.36%)
Jul 28, 2003 31.09 31.32 30.46 30.52 12,795,522 -0.40(-1.29%)
Jul 25, 2003 30.10 30.93 29.82 30.92 6,301,759 +0.81(+2.70%)
Jul 24, 2003 30.57 31.01 29.98 30.11 6,161,812 -0.19(-0.63%)
Jul 23, 2003 30.45 30.48 30.01 30.30 4,045,790 -0.06(-0.20%)
Jul 22, 2003 30.19 30.50 29.78 30.36 4,446,756 +0.21(+0.70%)
Jul 21, 2003 30.82 30.83 30.01 30.15 4,826,192 -0.73(-2.37%)
Jul 18, 2003 30.68 30.93 30.47 30.88 5,718,522 +0.49(+1.61%)
Jul 17, 2003 30.58 30.67 30.14 30.39 6,278,459 -0.49(-1.58%)
Jul 16, 2003 31.02 31.04 30.37 30.88 7,329,760 +0.27(+0.89%)
Jul 15, 2003 31.19 31.26 30.52 30.61 8,354,664 -0.18(-0.57%)
Jul 14, 2003 30.47 31.43 30.43 30.79 11,202,128 +0.98(+3.28%)
Jul 11, 2003 29.38 29.90 29.38 29.81 4,169,958 +0.45(+1.55%)
Jul 10, 2003 29.46 29.63 29.04 29.36 5,026,601 -0.35(-1.19%)
Jul 09, 2003 29.90 30.26 29.61 29.71 4,682,411 -0.28(-0.93%)
Jul 08, 2003 29.53 30.06 29.38 29.99 4,736,679 +0.44(+1.49%)
Jul 07, 2003 29.15 29.76 29.10 29.55 6,472,380 +0.88(+3.08%)
Jul 03, 2003 28.47 28.87 28.35 28.66 2,625,229 -0.01(-0.05%)
Jul 02, 2003 28.42 28.75 28.41 28.68 5,938,545 +0.26(+0.91%)
Jul 01, 2003 28.03 28.50 27.83 28.42 7,642,835 +0.07(+0.24%)
Jun 30, 2003 28.79 29.00 28.35 28.35 8,436,804 -0.41(-1.44%)
Jun 27, 2003 28.70 29.17 28.63 28.77 5,692,273 -0.12(-0.40%)
Jun 26, 2003 28.85 28.95 28.58 28.88 5,327,732 +0.08(+0.28%)
Jun 25, 2003 28.84 29.31 28.76 28.80 7,675,868 -0.04(-0.14%)
Jun 24, 2003 28.57 28.92 28.48 28.84 5,038,694 +0.27(+0.95%)
Jun 23, 2003 29.11 29.13 28.38 28.57 5,756,864 -0.54(-1.86%)
Jun 20, 2003 29.52 29.84 28.98 29.11 10,379,993 -0.07(-0.26%)
Jun 19, 2003 29.84 29.97 29.10 29.19 7,462,924 -0.59(-1.98%)
Jun 18, 2003 29.84 30.12 29.40 29.78 6,011,099 -0.07(-0.23%)
Jun 17, 2003 30.24 30.41 29.67 29.84 7,387,273 -0.39(-1.30%)
Jun 16, 2003 29.78 30.24 29.59 30.24 6,976,279 +0.79(+2.67%)
Jun 13, 2003 29.67 29.72 29.10 29.45 4,870,728 -0.14(-0.48%)
Jun 12, 2003 29.60 29.82 29.31 29.59 5,081,755 -0.01(-0.02%)
Jun 11, 2003 29.19 29.71 29.11 29.60 5,637,857 +0.37(+1.28%)
Jun 10, 2003 29.21 29.50 28.96 29.23 6,187,619 +0.22(+0.77%)
Jun 09, 2003 29.21 29.41 28.86 29.00 6,754,192 -0.28(-0.95%)
Jun 06, 2003 29.50 30.26 29.16 29.28 8,217,076 -0.22(-0.74%)
Jun 05, 2003 29.47 29.80 29.30 29.50 9,516,124 +0.03(+0.09%)
Jun 04, 2003 28.84 29.53 28.79 29.47 7,483,569 +0.75(+2.62%)
Jun 03, 2003 28.70 29.08 28.41 28.72 5,571,644 -0.02(-0.07%)
Jun 02, 2003 28.48 29.22 28.47 28.74 9,057,646 +0.49(+1.73%)
May 30, 2003 27.94 28.62 27.40 28.25 8,208,818 +0.43(+1.54%)
May 29, 2003 28.24 28.55 27.54 27.82 11,032,540 -0.41(-1.44%)
May 28, 2003 27.61 28.62 27.61 28.23 9,624,661 +0.62(+2.23%)
May 27, 2003 27.12 27.90 26.62 27.61 8,702,395 +0.50(+1.83%)
May 23, 2003 27.09 27.31 26.99 27.12 4,764,403 +0.03(+0.10%)
May 22, 2003 27.19 27.28 26.82 27.09 8,314,700 -0.09(-0.35%)
May 21, 2003 26.68 27.30 26.55 27.19 7,947,799 +0.29(+1.08%)
May 20, 2003 26.75 27.24 26.58 26.89 10,176,929 -0.02(-0.08%)
May 19, 2003 27.23 27.41 26.82 26.91 7,839,558 -0.63(-2.29%)
May 16, 2003 27.80 27.98 27.54 27.54 9,184,616 -0.25(-0.90%)
May 15, 2003 27.40 27.80 27.31 27.80 6,925,697 +0.39(+1.44%)
May 14, 2003 27.50 27.75 27.38 27.40 9,621,564 +0.07(+0.27%)
May 13, 2003 27.41 27.57 27.23 27.33 7,002,233 -0.08(-0.30%)
May 12, 2003 26.81 27.76 26.79 27.41 9,652,975 +0.42(+1.56%)
May 09, 2003 26.16 27.04 26.12 26.99 11,193,575 +1.04(+4.00%)
May 08, 2003 26.08 26.45 25.92 25.95 7,189,223 -0.50(-1.90%)
May 07, 2003 26.53 26.70 26.23 26.45 6,841,788 -0.06(-0.23%)
May 06, 2003 26.07 26.80 26.05 26.51 8,685,878 +0.54(+2.06%)
May 05, 2003 26.20 26.28 25.82 25.98 5,284,818 -0.10(-0.39%)
May 02, 2003 25.27 26.20 25.27 26.08 6,569,414 +0.48(+1.88%)
May 01, 2003 25.67 25.80 25.09 25.60 6,204,725 -0.07(-0.29%)
Apr 30, 2003 25.65 25.85 25.38 25.67 6,972,297 +0.09(+0.34%)
Apr 29, 2003 25.60 26.11 25.31 25.59 7,419,863 +0.16(+0.64%)
Apr 28, 2003 25.05 25.61 25.01 25.42 6,000,187 +0.54(+2.18%)
Apr 25, 2003 24.41 25.23 24.41 24.88 5,995,320 -0.24(-0.97%)
Apr 24, 2003 24.89 25.38 24.79 25.12 10,229,428 -0.32(-1.25%)
Apr 23, 2003 25.68 25.73 25.36 25.44 7,727,040 -0.25(-0.98%)
Apr 22, 2003 24.73 25.76 24.49 25.69 7,961,072 +0.96(+3.89%)
Apr 21, 2003 25.14 25.29 24.58 24.73 5,018,786 -0.41(-1.64%)
Apr 17, 2003 24.66 25.31 24.65 25.14 6,014,049 +0.50(+2.01%)
Apr 16, 2003 25.02 25.25 24.60 24.65 7,429,449 -0.37(-1.49%)
Apr 15, 2003 24.15 25.02 24.04 25.02 10,135,048 +0.87(+3.62%)
Apr 14, 2003 23.50 24.17 23.46 24.15 5,502,481 +0.67(+2.86%)
Apr 11, 2003 23.89 24.14 23.34 23.48 7,617,028 -0.17(-0.72%)
Apr 10, 2003 23.39 23.73 23.09 23.65 9,750,599 +0.32(+1.37%)
Apr 09, 2003 23.73 24.19 23.25 23.33 9,445,782 -0.56(-2.36%)
Apr 08, 2003 24.26 24.26 23.82 23.89 7,460,270 -0.37(-1.51%)
Apr 07, 2003 24.82 25.09 24.24 24.26 10,604,882 +0.20(+0.82%)
Apr 04, 2003 23.80 24.07 23.57 24.06 7,220,781 +0.54(+2.31%)
Apr 03, 2003 23.82 23.96 23.48 23.52 5,952,849 -0.04(-0.17%)
Apr 02, 2003 23.26 23.90 23.26 23.56 8,730,119 +0.76(+3.33%)
Apr 01, 2003 22.54 22.95 22.28 22.80 10,081,075 +0.26(+1.17%)
Mar 31, 2003 22.80 22.83 22.48 22.53 8,514,668 -0.67(-2.89%)
Mar 28, 2003 23.19 23.27 23.00 23.20 7,300,414 -0.14(-0.61%)
Mar 27, 2003 23.60 23.61 23.20 23.35 10,673,750 -0.51(-2.13%)
Mar 26, 2003 23.87 23.99 23.63 23.86 9,899,247 -0.05(-0.23%)
Mar 25, 2003 24.41 24.42 23.70 23.91 14,120,229 -0.74(-3.00%)
Mar 24, 2003 25.02 25.07 24.41 24.65 8,337,558 -1.02(-3.99%)
Mar 21, 2003 25.09 25.75 24.55 25.67 9,910,012 +0.79(+3.16%)
Mar 20, 2003 24.62 25.09 24.26 24.89 7,216,210 +0.27(+1.10%)
Mar 19, 2003 24.99 24.99 24.15 24.62 7,618,945 +0.16(+0.67%)
Mar 18, 2003 24.24 24.48 24.02 24.45 9,965,902 +0.27(+1.12%)
Mar 17, 2003 22.70 24.24 22.56 24.18 10,492,659 +1.48(+6.51%)
Mar 14, 2003 22.64 23.11 22.47 22.70 8,279,455 +0.30(+1.33%)
Mar 13, 2003 21.86 22.50 21.65 22.40 10,027,691 +1.05(+4.92%)
Mar 12, 2003 21.36 21.52 20.95 21.35 10,709,290 -0.07(-0.32%)
Mar 11, 2003 21.62 21.89 21.36 21.42 6,720,864 -0.20(-0.91%)
Mar 10, 2003 22.09 22.30 21.50 21.62 6,369,595 -0.81(-3.60%)
Mar 07, 2003 21.72 22.74 21.69 22.43 8,473,671 +0.35(+1.60%)
Mar 06, 2003 22.30 22.47 22.03 22.07 7,082,456 -0.40(-1.78%)
Mar 05, 2003 22.19 22.50 22.15 22.47 8,209,261 +0.26(+1.16%)
Mar 04, 2003 22.49 22.54 22.21 22.21 5,518,998 -0.27(-1.21%)
Mar 03, 2003 22.92 23.12 22.45 22.49 5,841,658 -0.28(-1.25%)
Feb 28, 2003 22.45 23.00 22.44 22.77 7,075,377 +0.34(+1.51%)
Feb 27, 2003 22.38 22.76 22.13 22.43 5,736,956 +0.24(+1.07%)
Feb 26, 2003 22.43 22.51 21.99 22.19 7,673,509 -0.22(-1.00%)
Feb 25, 2003 22.36 22.55 21.77 22.42 7,068,594 +0.05(+0.24%)
Feb 24, 2003 22.63 22.67 22.30 22.36 5,468,564 -0.45(-1.99%)
Feb 21, 2003 22.82 23.06 22.40 22.82 6,748,145 -0.01(-0.06%)
Feb 20, 2003 23.23 23.29 22.73 22.83 4,872,202 -0.39(-1.69%)
Feb 19, 2003 23.26 23.35 22.95 23.23 7,184,946 -0.03(-0.15%)
Feb 18, 2003 22.78 23.67 22.75 23.26 7,380,784 +0.78(+3.47%)
Feb 14, 2003 22.03 22.55 21.79 22.48 7,812,129 +0.41(+1.84%)
Feb 13, 2003 22.04 22.20 21.65 22.07 6,130,696 +0.03(+0.15%)
Feb 12, 2003 22.50 22.50 21.92 22.04 5,285,556 -0.45(-2.02%)
Feb 11, 2003 22.95 23.14 22.32 22.49 6,349,539 -0.27(-1.19%)
Feb 10, 2003 22.75 22.89 22.26 22.76 6,634,005 -0.12(-0.50%)
Feb 07, 2003 22.90 23.39 22.66 22.88 6,175,969 -0.01(-0.06%)
Feb 06, 2003 23.26 23.36 22.49 22.89 8,856,794 -0.60(-2.57%)
Feb 05, 2003 23.86 24.13 23.33 23.50 6,425,632 -0.03(-0.14%)
Feb 04, 2003 23.90 23.91 23.41 23.53 6,319,603 -0.68(-2.80%)
Feb 03, 2003 24.17 24.51 24.04 24.21 5,319,621 +0.12(+0.48%)
Jan 31, 2003 23.36 24.34 23.36 24.09 8,182,421 +0.55(+2.33%)
Jan 30, 2003 23.84 24.14 23.45 23.54 6,856,830 -0.30(-1.25%)
Jan 29, 2003 23.75 24.12 23.19 23.84 7,510,704 +0.09(+0.40%)
Jan 28, 2003 23.18 23.98 23.06 23.75 11,004,668 +1.08(+4.79%)
Jan 27, 2003 22.56 23.23 22.07 22.66 13,503,960 -0.19(-0.83%)
Jan 24, 2003 23.92 23.92 22.54 22.85 9,569,213 -1.06(-4.45%)
Jan 23, 2003 24.00 24.11 23.06 23.92 10,772,553 +0.13(+0.54%)
Jan 22, 2003 24.25 24.38 23.70 23.79 6,945,900 -0.59(-2.42%)
Jan 21, 2003 25.27 25.29 24.24 24.38 5,602,170 -0.66(-2.65%)
Jan 17, 2003 25.09 25.50 24.89 25.04 4,324,800 -0.30(-1.18%)
Jan 16, 2003 25.63 25.76 25.19 25.34 4,369,483 -0.20(-0.80%)
Jan 15, 2003 25.98 26.03 25.38 25.54 4,291,177 -0.52(-1.98%)
Jan 14, 2003 26.01 26.41 25.75 26.06 5,206,955 -0.07(-0.29%)
Jan 13, 2003 26.29 26.41 25.89 26.13 4,846,838 +0.24(+0.94%)
Jan 10, 2003 25.36 26.16 25.27 25.89 6,242,624 +0.06(+0.24%)
Jan 09, 2003 25.40 26.12 25.40 25.83 8,093,498 +0.54(+2.12%)
Jan 08, 2003 25.49 25.90 25.13 25.29 5,714,098 -0.19(-0.75%)
Jan 07, 2003 25.67 25.90 25.31 25.48 4,663,535 -0.35(-1.34%)
Jan 06, 2003 24.90 25.96 24.85 25.83 6,395,696 +0.87(+3.51%)
Jan 03, 2003 24.88 25.18 24.76 24.95 3,774,301 +0.09(+0.35%)
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.