Skip to main content

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 (%)
Sep 30, 2008 27.93 28.94 26.76 28.74 16,059,497 +2.34(+8.85%)
Sep 29, 2008 30.95 30.95 26.40 26.40 24,215,906 -5.64(-17.59%)
Sep 26, 2008 29.70 32.10 28.67 32.04 0 +1.35(+4.41%)
Sep 25, 2008 30.55 31.92 30.35 30.68 9,456,405 +0.27(+0.88%)
Sep 24, 2008 31.18 31.41 29.69 30.42 8,751,093 -0.63(-2.04%)
Sep 23, 2008 29.99 31.23 29.49 31.05 12,668,357 +0.80(+2.65%)
Sep 22, 2008 32.38 32.85 29.54 30.25 18,433,700 -2.52(-7.70%)
Sep 19, 2008 32.39 33.34 30.45 32.77 0 +2.17(+7.10%)
Sep 18, 2008 27.66 31.02 26.73 30.59 53,041,784 +3.80(+14.16%)
Sep 17, 2008 28.67 29.10 25.70 26.80 46,112,640 -2.46(-8.40%)
Sep 16, 2008 27.74 29.32 27.71 29.26 33,819,828 +0.48(+1.66%)
Sep 15, 2008 30.00 31.43 28.75 28.78 38,903,940 -2.81(-8.91%)
Sep 12, 2008 30.85 31.92 30.53 31.59 16,000,007 +0.15(+0.49%)
Sep 11, 2008 30.38 31.55 29.96 31.44 23,705,676 +0.49(+1.57%)
Sep 10, 2008 31.46 32.01 30.56 30.95 16,897,126 -0.06(-0.21%)
Sep 09, 2008 32.74 33.13 30.93 31.02 20,716,456 -1.85(-5.63%)
Sep 08, 2008 33.49 33.90 32.04 32.87 30,724,864 +0.91(+2.84%)
Sep 05, 2008 30.98 32.01 30.59 31.96 0 +0.53(+1.68%)
Sep 04, 2008 32.44 32.52 31.09 31.43 23,021,326 -1.75(-5.28%)
Sep 03, 2008 32.85 33.25 32.28 33.18 14,489,128 +0.23(+0.69%)
Sep 02, 2008 33.05 33.89 32.28 32.95 13,660,102 +0.77(+2.39%)
Aug 29, 2008 32.38 32.56 31.95 32.18 0 -0.58(-1.76%)
Aug 28, 2008 31.92 32.82 31.80 32.76 15,798,027 +1.27(+4.04%)
Aug 27, 2008 30.75 31.55 30.49 31.49 10,540,358 +0.62(+2.02%)
Aug 26, 2008 30.70 31.10 30.42 30.86 8,612,095 +0.19(+0.63%)
Aug 25, 2008 31.11 31.22 30.51 30.67 12,833,181 -0.79(-2.53%)
Aug 22, 2008 30.98 31.59 30.54 31.46 0 +1.44(+4.81%)
Aug 21, 2008 29.88 30.45 29.60 30.02 11,767,995 -0.34(-1.12%)
Aug 20, 2008 29.87 31.02 29.49 30.36 16,032,653 +0.57(+1.91%)
Aug 19, 2008 30.25 30.25 29.35 29.79 16,477,254 -1.02(-3.32%)
Aug 18, 2008 31.79 31.91 30.48 30.81 15,256,992 -0.88(-2.76%)
Aug 15, 2008 31.31 32.21 31.19 31.69 0 +0.71(+2.28%)
Aug 14, 2008 29.73 31.15 29.61 30.98 14,779,044 +1.06(+3.55%)
Aug 13, 2008 30.72 30.72 29.41 29.92 17,248,572 -0.94(-3.05%)
Aug 12, 2008 31.54 31.66 30.56 30.86 16,962,510 -0.91(-2.86%)
Aug 11, 2008 30.63 32.58 30.42 31.77 14,757,870 +1.10(+3.60%)
Aug 08, 2008 29.47 31.07 29.25 30.67 19,431,438 +1.14(+3.87%)
Aug 07, 2008 30.41 31.04 29.14 29.52 22,706,000 -1.29(-4.19%)
Aug 06, 2008 31.14 31.21 30.42 30.81 16,893,580 -0.59(-1.89%)
Aug 05, 2008 30.25 31.48 30.00 31.41 18,202,278 +1.52(+5.07%)
Aug 04, 2008 30.08 30.25 29.30 29.89 12,631,460 -0.28(-0.91%)
Aug 01, 2008 30.16 30.36 29.20 30.16 11,989,293 +0.06(+0.19%)
Jul 31, 2008 30.05 30.82 29.77 30.11 15,850,307 -0.34(-1.12%)
Jul 30, 2008 30.78 31.15 29.70 30.45 18,279,164 +0.02(+0.05%)
Jul 29, 2008 30.43 30.46 28.47 30.43 22,026,788 +1.74(+6.08%)
Jul 28, 2008 29.61 30.04 28.51 28.69 19,906,212 -1.01(-3.41%)
Jul 25, 2008 29.79 30.89 29.36 29.70 23,718,144 +0.17(+0.58%)
Jul 24, 2008 32.07 32.17 29.28 29.53 27,490,250 -2.38(-7.45%)
Jul 23, 2008 31.11 32.28 30.25 31.91 36,261,440 +1.09(+3.55%)
Jul 22, 2008 29.51 31.27 29.20 30.81 59,828,428 -2.36(-7.11%)
Jul 21, 2008 34.32 34.47 32.87 33.17 19,930,228 -1.05(-3.06%)
Jul 18, 2008 34.04 34.35 32.85 34.22 20,782,150 +0.32(+0.96%)
Jul 17, 2008 32.80 34.27 31.92 33.90 28,606,728 +1.72(+5.34%)
Jul 16, 2008 30.44 32.18 29.99 32.18 24,246,300 +2.15(+7.16%)
Jul 15, 2008 29.81 31.54 28.83 30.03 31,383,220 -0.40(-1.31%)
Jul 14, 2008 32.26 32.44 30.33 30.42 19,577,618 -1.38(-4.34%)
Jul 11, 2008 31.23 32.77 30.29 31.80 23,661,780 +0.14(+0.44%)
Jul 10, 2008 31.70 32.18 30.87 31.66 16,176,941 +0.02(+0.08%)
Jul 09, 2008 33.73 33.73 31.36 31.64 17,084,956 -2.06(-6.11%)
Jul 08, 2008 32.13 33.90 31.66 33.70 19,527,828 +1.59(+4.95%)
Jul 07, 2008 32.83 33.62 31.15 32.11 19,452,942 -0.53(-1.62%)
Jul 04, 2008 32.42 33.17 32.14 32.64 13,267,827 +0.00(+0.00%)
Jul 03, 2008 32.42 33.17 32.14 32.64 13,267,827 +0.50(+1.56%)
Jul 02, 2008 32.53 33.17 32.04 32.14 20,532,544 -0.32(-1.00%)
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.