Skip to main content

American Express (NY: AXP )

227.69 -0.06 (-0.03%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 47.87 48.51 47.61 48.21 6,420,647 +0.25(+0.51%)
Sep 27, 2012 48.04 48.18 47.53 47.97 7,220,556 +0.36(+0.77%)
Sep 26, 2012 48.45 48.53 47.54 47.60 6,130,487 -0.84(-1.73%)
Sep 25, 2012 49.01 49.41 48.42 48.44 5,755,578 -0.46(-0.94%)
Sep 24, 2012 48.81 49.04 48.68 48.90 6,368,892 -0.16(-0.33%)
Sep 21, 2012 49.56 49.67 49.06 49.06 8,242,994 -0.41(-0.82%)
Sep 20, 2012 49.52 49.88 49.21 49.47 6,975,356 -0.28(-0.56%)
Sep 19, 2012 49.71 50.06 49.62 49.75 4,049,575 +0.00(+0.00%)
Sep 18, 2012 49.97 50.02 49.66 49.75 5,915,414 -0.43(-0.86%)
Sep 17, 2012 50.24 50.34 50.05 50.18 4,925,980 -0.08(-0.15%)
Sep 14, 2012 50.23 50.28 49.90 50.26 7,790,184 +0.19(+0.37%)
Sep 13, 2012 48.66 50.27 48.54 50.07 9,231,334 +1.51(+3.11%)
Sep 12, 2012 48.48 48.99 48.35 48.56 5,178,144 +0.03(+0.07%)
Sep 11, 2012 48.58 48.74 48.16 48.53 5,679,731 -0.25(-0.50%)
Sep 10, 2012 49.09 49.21 48.73 48.77 4,182,008 -0.18(-0.36%)
Sep 07, 2012 48.64 49.05 48.39 48.95 4,592,867 +0.27(+0.56%)
Sep 06, 2012 48.77 49.18 48.53 48.68 8,733,705 +0.19(+0.38%)
Sep 05, 2012 49.53 49.68 48.34 48.49 8,098,808 -1.20(-2.42%)
Sep 04, 2012 49.44 49.91 49.15 49.70 5,271,761 +0.26(+0.53%)
Aug 31, 2012 48.80 49.55 48.37 49.43 5,585,329 +0.96(+1.98%)
Aug 30, 2012 48.51 48.72 48.01 48.48 3,989,499 -0.21(-0.44%)
Aug 29, 2012 48.83 48.98 48.48 48.69 3,730,064 +0.00(+0.00%)
Aug 27, 2012 48.84 49.06 48.50 48.69 4,401,149 -0.06(-0.12%)
Aug 24, 2012 47.84 48.84 47.74 48.75 4,982,503 +0.91(+1.90%)
Aug 23, 2012 47.99 48.16 47.79 47.84 4,355,350 -0.34(-0.70%)
Aug 22, 2012 47.94 48.39 47.81 48.18 5,163,292 +0.19(+0.39%)
Aug 21, 2012 48.33 48.46 47.87 47.99 6,327,258 -0.25(-0.53%)
Aug 20, 2012 48.65 48.65 48.02 48.25 5,936,685 -0.59(-1.20%)
Aug 17, 2012 48.76 48.90 48.40 48.83 4,422,459 +0.19(+0.38%)
Aug 16, 2012 48.11 48.79 48.04 48.65 6,051,085 +0.60(+1.25%)
Aug 15, 2012 47.54 48.25 47.44 48.04 3,842,796 +0.49(+1.03%)
Aug 14, 2012 47.80 48.15 47.44 47.55 3,385,851 -0.04(-0.09%)
Aug 13, 2012 47.29 47.69 46.95 47.59 4,461,164 +0.24(+0.50%)
Aug 10, 2012 47.67 47.74 46.98 47.36 7,993,282 -0.53(-1.10%)
Aug 09, 2012 48.80 48.90 47.73 47.88 7,778,750 -1.22(-2.49%)
Aug 08, 2012 48.78 49.50 48.64 49.10 5,344,630 +0.23(+0.47%)
Aug 07, 2012 48.65 49.30 48.64 48.87 4,830,455 +0.46(+0.95%)
Aug 06, 2012 49.02 49.16 48.40 48.42 5,016,977 -0.43(-0.89%)
Aug 03, 2012 48.50 49.00 48.33 48.85 5,464,705 +0.95(+1.98%)
Aug 02, 2012 47.81 48.09 47.39 47.90 5,755,212 -0.26(-0.55%)
Aug 01, 2012 48.77 49.06 48.12 48.16 5,505,368 -0.77(-1.58%)
Jul 31, 2012 49.34 49.47 48.52 48.93 6,260,157 -0.49(-1.00%)
Jul 30, 2012 49.63 50.09 49.35 49.43 6,623,939 -0.20(-0.41%)
Jul 27, 2012 49.23 49.84 48.71 49.63 6,261,298 +0.65(+1.33%)
Jul 26, 2012 48.22 49.07 48.00 48.98 8,791,919 +1.45(+3.05%)
Jul 25, 2012 47.33 47.72 46.89 47.53 6,159,130 +0.36(+0.75%)
Jul 24, 2012 47.24 47.42 46.68 47.17 7,740,222 -0.08(-0.18%)
Jul 23, 2012 46.41 47.45 46.09 47.26 6,988,864 -0.07(-0.14%)
Jul 20, 2012 47.42 47.91 47.16 47.32 6,024,652 -0.36(-0.75%)
Jul 19, 2012 48.89 48.89 46.90 47.68 15,769,051 -1.75(-3.53%)
Jul 18, 2012 49.43 50.00 49.28 49.43 6,269,893 -0.33(-0.66%)
Jul 17, 2012 50.21 50.21 48.90 49.76 5,125,551 +0.03(+0.07%)
Jul 16, 2012 49.23 49.99 48.93 49.72 7,793,952 +0.60(+1.23%)
Jul 13, 2012 48.35 49.15 48.30 49.12 5,907,479 +0.85(+1.76%)
Jul 12, 2012 48.73 48.76 47.96 48.27 7,330,062 -0.98(-1.98%)
Jul 11, 2012 49.43 49.43 48.72 49.25 6,594,825 -0.26(-0.53%)
Jul 10, 2012 50.06 50.61 49.29 49.51 6,297,212 -0.02(-0.03%)
Jul 09, 2012 49.60 49.70 49.19 49.53 4,295,688 -0.19(-0.38%)
Jul 06, 2012 49.64 50.09 49.50 49.71 3,610,153 -0.53(-1.05%)
Jul 05, 2012 50.15 50.65 49.79 50.24 4,467,806 -0.14(-0.27%)
Jul 03, 2012 49.79 50.42 49.65 50.38 2,689,237 +0.47(+0.95%)
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.