Skip to main content

American Express (NY: AXP )

268.75 +6.57 (+2.51%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 81.55 82.21 81.45 81.93 3,308,112 +0.29(+0.35%)
Sep 28, 2017 80.82 81.80 80.82 81.64 2,714,667 +0.59(+0.73%)
Sep 27, 2017 81.23 81.28 80.64 81.05 3,189,539 +0.72(+0.90%)
Sep 26, 2017 80.13 80.40 79.89 80.33 2,426,599 +0.43(+0.54%)
Sep 25, 2017 79.96 80.28 79.56 79.89 3,161,058 -0.17(-0.21%)
Sep 22, 2017 79.98 80.35 79.79 80.07 3,058,397 -0.02(-0.02%)
Sep 21, 2017 80.11 80.43 79.74 80.08 3,177,278 -0.01(-0.01%)
Sep 20, 2017 80.84 80.95 79.95 80.09 4,693,473 -0.52(-0.64%)
Sep 19, 2017 79.68 80.82 79.60 80.61 4,464,325 +1.02(+1.29%)
Sep 18, 2017 78.87 79.59 78.75 79.59 3,748,434 +0.80(+1.01%)
Sep 15, 2017 78.36 78.79 77.96 78.79 8,602,505 +0.72(+0.93%)
Sep 14, 2017 78.38 78.62 78.04 78.06 3,052,690 -0.41(-0.52%)
Sep 13, 2017 78.27 78.59 78.25 78.47 2,645,898 +0.08(+0.10%)
Sep 12, 2017 77.87 78.44 77.72 78.39 3,680,278 +0.78(+1.00%)
Sep 11, 2017 76.96 78.00 76.96 77.61 3,751,109 +1.30(+1.71%)
Sep 08, 2017 76.24 76.99 76.10 76.31 3,822,450 -0.14(-0.19%)
Sep 07, 2017 77.23 77.46 76.15 76.45 3,207,780 -0.74(-0.96%)
Sep 06, 2017 77.75 76.99 77.20 3,117,129 -0.07(-0.09%)
Sep 05, 2017 77.64 77.81 76.70 77.27 3,674,601 -0.75(-0.96%)
Sep 01, 2017 78.17 78.38 77.94 78.02 2,498,241 +0.04(+0.05%)
Aug 31, 2017 77.89 78.15 77.62 77.98 4,186,552 +0.37(+0.48%)
Aug 30, 2017 77.33 77.66 77.19 77.61 2,353,527 +0.24(+0.32%)
Aug 29, 2017 76.76 77.44 76.44 77.37 3,068,665 +0.01(+0.01%)
Aug 28, 2017 77.58 77.61 77.18 77.36 2,324,662 -0.05(-0.07%)
Aug 25, 2017 77.44 77.85 77.37 77.41 2,541,688 +0.10(+0.13%)
Aug 24, 2017 77.43 77.47 77.02 77.31 2,272,093 +0.07(+0.09%)
Aug 23, 2017 76.72 77.45 76.72 77.24 2,163,865 -0.02(-0.02%)
Aug 22, 2017 77.41 77.65 76.91 77.26 2,379,509 +0.00(+0.00%)
Aug 21, 2017 77.39 77.57 76.94 77.26 2,765,849 -0.07(-0.09%)
Aug 18, 2017 77.88 78.01 77.17 77.33 4,715,733 -0.64(-0.82%)
Aug 17, 2017 79.11 79.37 77.94 77.97 4,273,218 -1.18(-1.49%)
Aug 16, 2017 78.80 79.51 78.79 79.15 3,731,044 +0.54(+0.69%)
Aug 15, 2017 77.88 78.77 77.79 78.61 4,166,950 +1.20(+1.54%)
Aug 14, 2017 76.75 77.59 76.73 77.41 3,194,775 +1.07(+1.40%)
Aug 11, 2017 76.77 76.86 76.05 76.34 3,399,077 -0.24(-0.32%)
Aug 10, 2017 77.39 77.51 76.58 76.59 4,145,989 -1.02(-1.32%)
Aug 09, 2017 77.66 77.87 77.20 77.61 3,269,178 -0.23(-0.29%)
Aug 08, 2017 77.38 78.50 77.36 77.84 3,224,209 +0.08(+0.10%)
Aug 07, 2017 78.06 77.60 77.76 2,306,589 -0.11(-0.14%)
Aug 04, 2017 77.88 78.19 77.88 77.87 3,135,859 +0.39(+0.50%)
Aug 03, 2017 77.20 77.78 77.11 77.48 2,629,174 +0.22(+0.28%)
Aug 02, 2017 77.12 77.31 76.96 77.26 3,590,766 +0.05(+0.07%)
Aug 01, 2017 77.64 77.74 77.12 77.20 3,476,515 +0.01(+0.01%)
Jul 31, 2017 77.14 77.62 76.84 77.20 3,400,344 +0.39(+0.51%)
Jul 28, 2017 75.97 77.08 75.74 76.81 3,666,846 +0.86(+1.13%)
Jul 27, 2017 77.15 77.17 75.47 75.95 6,756,155 -1.31(-1.70%)
Jul 26, 2017 77.36 77.64 77.14 77.26 3,354,309 -0.10(-0.13%)
Jul 25, 2017 77.75 77.98 77.06 77.36 3,593,976 +0.37(+0.48%)
Jul 24, 2017 77.39 77.59 76.01 76.99 5,949,912 -0.53(-0.69%)
Jul 21, 2017 77.70 78.15 77.38 77.52 3,941,981 +0.22(+0.28%)
Jul 20, 2017 76.93 77.39 76.56 77.30 5,946,971 -0.53(-0.68%)
Jul 19, 2017 77.68 77.87 77.26 77.83 6,112,637 +0.37(+0.48%)
Jul 18, 2017 76.95 77.49 76.77 77.46 3,109,072 +0.27(+0.35%)
Jul 17, 2017 77.10 77.46 76.79 77.19 2,418,450 -0.05(-0.07%)
Jul 14, 2017 76.85 77.49 76.62 77.24 3,703,883 -0.08(-0.11%)
Jul 13, 2017 76.92 77.38 76.75 77.32 3,653,856 +0.50(+0.65%)
Jul 12, 2017 76.33 76.97 76.13 76.82 5,110,945 +0.60(+0.78%)
Jul 11, 2017 76.29 76.36 75.66 76.23 3,017,632 -0.13(-0.17%)
Jul 10, 2017 76.20 76.60 76.05 76.35 2,371,285 -0.03(-0.04%)
Jul 07, 2017 76.02 76.70 75.87 76.38 2,710,062 +0.53(+0.70%)
Jul 06, 2017 76.69 76.84 75.83 75.85 3,547,905 -1.04(-1.35%)
Jul 05, 2017 77.19 77.78 76.81 76.89 3,865,611 +0.10(+0.13%)
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.