Skip to main content

American Express (NY: AXP )

227.69 -0.06 (-0.03%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 76.60 76.70 75.86 76.02 4,452,629 -0.36(-0.47%)
Sep 29, 2014 76.10 76.44 75.68 76.38 3,804,618 -0.36(-0.48%)
Sep 26, 2014 75.69 77.00 75.51 76.74 5,159,185 +1.40(+1.86%)
Sep 25, 2014 76.86 77.13 75.35 75.35 6,503,643 -1.53(-1.99%)
Sep 24, 2014 76.83 76.99 76.31 76.87 5,847,809 +0.18(+0.24%)
Sep 23, 2014 76.90 77.52 76.62 76.69 4,278,967 -0.59(-0.76%)
Sep 22, 2014 77.79 78.24 77.20 77.28 3,614,041 -0.62(-0.79%)
Sep 19, 2014 78.75 78.75 77.66 77.90 8,206,216 -0.35(-0.44%)
Sep 18, 2014 77.58 78.67 77.56 78.25 4,962,735 +0.89(+1.16%)
Sep 17, 2014 76.95 77.78 76.75 77.35 5,136,289 +0.62(+0.80%)
Sep 16, 2014 75.69 77.03 75.45 76.73 6,852,586 +0.85(+1.12%)
Sep 15, 2014 76.73 76.73 75.65 75.88 4,591,004 -0.23(-0.30%)
Sep 12, 2014 76.58 76.68 75.94 76.11 5,457,016 -0.68(-0.88%)
Sep 11, 2014 76.43 76.94 76.32 76.79 3,174,722 +0.01(+0.01%)
Sep 10, 2014 76.51 77.00 76.43 76.78 3,996,865 +0.44(+0.58%)
Sep 09, 2014 77.16 77.20 76.20 76.34 4,630,299 -0.89(-1.16%)
Sep 08, 2014 77.64 78.01 76.96 77.23 4,170,185 -0.59(-0.76%)
Sep 05, 2014 77.85 77.93 77.31 77.82 2,966,154 -0.03(-0.04%)
Sep 04, 2014 78.25 78.41 77.66 77.86 2,993,290 -0.43(-0.54%)
Sep 03, 2014 78.27 78.58 78.17 78.28 3,379,433 +0.36(+0.47%)
Sep 02, 2014 78.07 78.27 77.53 77.92 4,136,308 +0.15(+0.19%)
Aug 29, 2014 77.61 77.77 77.77 77.77 3,077,611 +0.46(+0.60%)
Aug 28, 2014 77.15 77.58 76.95 77.31 3,828,636 -0.19(-0.25%)
Aug 27, 2014 77.51 77.79 77.28 77.50 3,031,208 +0.08(+0.10%)
Aug 26, 2014 77.82 78.10 77.36 77.42 3,379,174 -0.38(-0.49%)
Aug 25, 2014 77.78 78.35 77.57 77.80 4,295,144 +0.62(+0.80%)
Aug 22, 2014 77.19 77.73 77.14 77.19 3,227,804 -0.23(-0.29%)
Aug 21, 2014 76.98 77.57 76.93 77.41 3,476,701 +0.56(+0.73%)
Aug 20, 2014 76.43 76.99 76.40 76.85 3,619,092 +0.32(+0.42%)
Aug 19, 2014 76.06 76.67 75.94 76.53 4,057,521 +0.83(+1.10%)
Aug 18, 2014 75.81 75.97 75.54 75.69 3,076,845 +0.49(+0.65%)
Aug 15, 2014 76.23 76.23 74.92 75.21 3,794,899 -0.58(-0.77%)
Aug 14, 2014 75.99 76.20 75.64 75.79 4,028,847 -0.11(-0.15%)
Aug 13, 2014 75.94 76.48 75.69 75.90 2,983,120 +0.28(+0.37%)
Aug 12, 2014 75.55 75.63 75.29 75.62 3,577,292 +0.11(+0.15%)
Aug 11, 2014 76.35 76.56 75.50 75.51 4,138,914 -0.45(-0.59%)
Aug 08, 2014 74.76 75.95 74.61 75.96 4,844,251 +1.26(+1.69%)
Aug 07, 2014 75.37 75.68 74.59 74.70 5,226,894 -0.33(-0.44%)
Aug 06, 2014 74.72 75.37 74.69 75.03 5,533,848 +0.03(+0.05%)
Aug 05, 2014 75.25 75.57 74.59 75.00 5,761,624 -0.50(-0.66%)
Aug 04, 2014 75.21 75.76 75.08 75.49 6,578,566 +0.40(+0.53%)
Aug 01, 2014 75.91 76.20 74.47 75.09 14,116,354 -1.33(-1.74%)
Jul 31, 2014 78.22 78.38 76.41 76.42 8,690,381 -2.53(-3.20%)
Jul 30, 2014 79.99 80.17 78.19 78.95 5,837,343 -0.69(-0.87%)
Jul 29, 2014 79.75 80.10 79.47 79.64 5,501,940 -0.13(-0.16%)
Jul 28, 2014 79.81 79.92 78.94 79.77 4,921,485 -0.06(-0.08%)
Jul 25, 2014 80.54 80.83 79.53 79.84 4,502,207 -1.06(-1.31%)
Jul 24, 2014 81.05 81.30 80.63 80.89 3,481,465 -0.11(-0.14%)
Jul 23, 2014 80.93 81.28 80.61 81.01 2,284,985 -0.08(-0.10%)
Jul 22, 2014 81.21 81.68 80.96 81.09 2,772,377 +0.43(+0.53%)
Jul 21, 2014 81.02 81.11 80.23 80.66 2,673,486 -0.56(-0.69%)
Jul 18, 2014 81.04 81.57 80.85 81.22 3,872,540 +0.47(+0.58%)
Jul 17, 2014 81.60 82.24 80.69 80.76 3,581,976 -1.29(-1.57%)
Jul 16, 2014 82.34 82.58 81.87 82.04 3,151,556 +0.02(+0.02%)
Jul 15, 2014 82.32 82.64 81.63 82.02 4,028,944 -0.08(-0.10%)
Jul 14, 2014 82.70 83.00 82.01 82.10 2,748,849 +0.06(+0.07%)
Jul 11, 2014 81.87 82.15 81.42 82.04 2,427,986 +0.01(+0.01%)
Jul 10, 2014 81.24 82.34 80.90 82.03 2,567,783 -0.24(-0.30%)
Jul 09, 2014 82.88 82.98 81.98 82.28 3,044,583 +0.37(+0.46%)
Jul 08, 2014 82.21 82.28 81.04 81.90 3,266,278 -0.72(-0.87%)
Jul 07, 2014 82.71 82.85 82.38 82.62 2,266,384 -0.38(-0.46%)
Jul 03, 2014 82.78 83.00 83.00 83.00 1,886,505 +0.55(+0.66%)
Jul 02, 2014 82.44 82.95 82.33 82.46 1,842,001 -0.12(-0.15%)
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.