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 (%)
Apr 30, 2003 26.86 27.06 26.57 26.88 6,659,680 +0.09(+0.34%)
Apr 29, 2003 26.80 27.33 26.50 26.79 7,087,179 +0.17(+0.64%)
Apr 28, 2003 26.23 26.81 26.18 26.62 5,731,156 +0.57(+2.18%)
Apr 25, 2003 25.56 26.41 25.56 26.05 5,726,508 -0.26(-0.97%)
Apr 24, 2003 26.05 26.57 25.95 26.30 9,770,771 -0.33(-1.25%)
Apr 23, 2003 26.89 26.94 26.55 26.64 7,380,582 -0.26(-0.98%)
Apr 22, 2003 25.89 26.97 25.64 26.90 7,604,121 +1.01(+3.89%)
Apr 21, 2003 26.32 26.48 25.74 25.89 4,793,758 -0.43(-1.64%)
Apr 17, 2003 25.81 26.50 25.81 26.32 5,744,397 +0.52(+2.01%)
Apr 16, 2003 26.20 26.43 25.75 25.81 7,096,335 -0.39(-1.49%)
Apr 15, 2003 25.28 26.20 25.17 26.20 9,680,623 +0.92(+3.62%)
Apr 14, 2003 24.60 25.30 24.56 25.28 5,255,767 +0.70(+2.86%)
Apr 11, 2003 25.01 25.27 24.44 24.58 7,275,504 -0.18(-0.72%)
Apr 10, 2003 24.49 24.84 24.17 24.76 9,313,411 +0.33(+1.37%)
Apr 09, 2003 24.85 25.32 24.34 24.42 9,022,262 -0.59(-2.36%)
Apr 08, 2003 25.39 25.39 24.93 25.01 7,125,774 -0.38(-1.51%)
Apr 07, 2003 25.98 26.27 25.38 25.39 10,129,391 +0.21(+0.82%)
Apr 04, 2003 24.91 25.20 24.68 25.19 6,897,023 +0.57(+2.31%)
Apr 03, 2003 24.94 25.09 24.59 24.62 5,685,942 -0.04(-0.17%)
Apr 02, 2003 24.35 25.02 24.35 24.66 8,338,686 +0.80(+3.33%)
Apr 01, 2003 23.60 24.03 23.33 23.87 9,629,070 +0.28(+1.17%)
Mar 31, 2003 23.88 23.90 23.53 23.59 8,132,895 -0.70(-2.89%)
Mar 28, 2003 24.28 24.37 24.08 24.29 6,973,085 -0.15(-0.61%)
Mar 27, 2003 24.71 24.71 24.29 24.44 10,195,171 -0.53(-2.13%)
Mar 26, 2003 24.99 25.12 24.74 24.98 9,455,394 -0.06(-0.23%)
Mar 25, 2003 25.56 25.57 24.81 25.03 13,487,121 -0.77(-3.00%)
Mar 24, 2003 26.20 26.25 25.56 25.81 7,963,727 -1.07(-3.99%)
Mar 21, 2003 26.27 26.96 25.70 26.88 9,465,677 +0.82(+3.16%)
Mar 20, 2003 25.77 26.27 25.39 26.05 6,892,657 +0.28(+1.10%)
Mar 19, 2003 26.16 26.16 25.29 25.77 7,277,335 +0.17(+0.67%)
Mar 18, 2003 25.37 25.63 25.15 25.60 9,519,061 +0.28(+1.12%)
Mar 17, 2003 23.77 25.38 23.62 25.32 10,022,200 +1.55(+6.51%)
Mar 14, 2003 23.70 24.19 23.53 23.77 7,908,230 +0.31(+1.33%)
Mar 13, 2003 22.88 23.56 22.67 23.46 9,578,080 +1.10(+4.92%)
Mar 12, 2003 22.36 22.53 21.94 22.36 10,229,117 -0.07(-0.32%)
Mar 11, 2003 22.63 22.92 22.36 22.43 6,419,521 -0.21(-0.91%)
Mar 10, 2003 23.12 23.35 22.51 22.63 6,084,001 -0.84(-3.60%)
Mar 07, 2003 22.74 23.80 22.70 23.48 8,093,737 +0.37(+1.60%)
Mar 06, 2003 23.35 23.53 23.07 23.11 6,764,900 -0.42(-1.78%)
Mar 05, 2003 23.23 23.56 23.19 23.53 7,841,182 +0.27(+1.16%)
Mar 04, 2003 23.54 23.60 23.26 23.26 5,271,543 -0.28(-1.21%)
Mar 03, 2003 24.00 24.21 23.50 23.54 5,579,736 -0.30(-1.25%)
Feb 28, 2003 23.51 24.08 23.49 23.84 6,758,139 +0.36(+1.51%)
Feb 27, 2003 23.43 23.83 23.17 23.48 5,479,728 +0.25(+1.07%)
Feb 26, 2003 23.48 23.57 23.02 23.24 7,329,452 -0.23(-1.00%)
Feb 25, 2003 23.41 23.61 22.80 23.47 6,751,660 +0.06(+0.24%)
Feb 24, 2003 23.69 23.73 23.34 23.41 5,223,370 -0.48(-1.99%)
Feb 21, 2003 23.89 24.14 23.45 23.89 6,445,579 -0.01(-0.06%)
Feb 20, 2003 24.32 24.39 23.80 23.90 4,653,747 -0.41(-1.69%)
Feb 19, 2003 24.35 24.45 24.03 24.32 6,862,795 -0.04(-0.15%)
Feb 18, 2003 23.85 24.78 23.82 24.35 7,049,852 +0.82(+3.47%)
Feb 14, 2003 23.07 23.61 22.81 23.53 7,461,856 +0.43(+1.84%)
Feb 13, 2003 23.07 23.24 22.66 23.11 5,855,814 +0.04(+0.15%)
Feb 12, 2003 23.56 23.56 22.95 23.07 5,048,567 -0.48(-2.02%)
Feb 11, 2003 24.03 24.23 23.37 23.55 6,064,845 -0.28(-1.19%)
Feb 10, 2003 23.82 23.96 23.31 23.83 6,336,556 -0.12(-0.50%)
Feb 07, 2003 23.97 24.49 23.72 23.95 5,899,057 -0.01(-0.06%)
Feb 06, 2003 24.35 24.46 23.54 23.97 8,459,682 -0.63(-2.57%)
Feb 05, 2003 24.98 25.27 24.42 24.60 6,137,527 -0.04(-0.14%)
Feb 04, 2003 25.03 25.03 24.51 24.64 6,036,251 -0.71(-2.80%)
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.