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 (%)
Apr 30, 2014 75.87 75.92 75.31 75.72 5,016,226 -0.31(-0.41%)
Apr 29, 2014 75.64 76.17 75.51 76.03 3,294,062 +0.63(+0.84%)
Apr 28, 2014 75.73 75.85 74.35 75.40 5,496,134 +0.03(+0.03%)
Apr 25, 2014 75.36 75.61 75.02 75.37 4,886,878 -0.33(-0.43%)
Apr 24, 2014 75.57 76.19 75.27 75.70 3,679,392 +0.24(+0.32%)
Apr 23, 2014 75.35 75.90 75.06 75.46 4,372,699 +0.05(+0.07%)
Apr 22, 2014 75.09 75.73 74.85 75.41 3,926,890 +0.35(+0.46%)
Apr 21, 2014 74.81 75.22 74.62 75.06 4,344,263 +0.39(+0.52%)
Apr 17, 2014 75.48 74.67 74.67 74.67 10,674,264 -1.02(-1.35%)
Apr 16, 2014 75.21 75.76 74.90 75.69 4,663,106 +1.18(+1.58%)
Apr 15, 2014 74.37 75.11 73.03 74.51 4,320,263 +0.47(+0.63%)
Apr 14, 2014 73.69 74.77 72.78 74.05 4,631,440 +0.83(+1.14%)
Apr 11, 2014 73.53 73.91 72.74 73.22 4,635,179 -0.71(-0.96%)
Apr 10, 2014 76.62 76.86 73.87 73.93 5,964,338 -2.91(-3.79%)
Apr 09, 2014 75.26 76.84 75.03 76.84 4,144,453 +1.93(+2.58%)
Apr 08, 2014 75.03 75.17 74.12 74.90 4,470,860 -0.10(-0.13%)
Apr 07, 2014 77.10 77.45 74.96 75.00 6,417,085 -2.23(-2.88%)
Apr 04, 2014 78.96 79.16 77.14 77.23 3,394,477 -1.57(-1.99%)
Apr 03, 2014 78.52 78.98 78.29 78.79 2,867,703 +0.50(+0.64%)
Apr 02, 2014 78.68 78.89 78.06 78.29 3,329,609 -0.47(-0.59%)
Apr 01, 2014 78.09 78.81 77.93 78.76 3,266,278 +0.98(+1.27%)
Mar 31, 2014 78.68 79.42 77.64 77.77 5,978,430 -0.37(-0.48%)
Mar 28, 2014 77.98 79.10 77.75 78.14 3,633,603 +0.41(+0.52%)
Mar 27, 2014 77.49 78.12 77.12 77.74 4,157,502 +0.28(+0.37%)
Mar 26, 2014 78.92 79.21 77.43 77.45 3,467,377 -1.02(-1.30%)
Mar 25, 2014 78.93 79.39 78.29 78.47 2,801,374 -0.15(-0.19%)
Mar 24, 2014 79.16 79.26 77.99 78.62 2,917,854 -0.44(-0.56%)
Mar 21, 2014 80.15 80.96 78.92 79.06 7,737,988 -0.15(-0.19%)
Mar 20, 2014 78.16 79.39 77.95 79.21 4,374,050 +0.83(+1.06%)
Mar 19, 2014 79.19 79.44 77.99 78.38 3,874,414 -0.74(-0.94%)
Mar 18, 2014 78.84 79.45 78.72 79.12 2,702,794 +0.29(+0.36%)
Mar 17, 2014 78.19 79.24 78.17 78.84 3,505,715 +0.94(+1.21%)
Mar 14, 2014 78.22 78.80 77.44 77.89 4,148,701 -0.45(-0.57%)
Mar 13, 2014 80.51 80.75 78.10 78.34 4,605,055 -1.91(-2.38%)
Mar 12, 2014 80.06 80.27 79.39 80.25 2,877,835 -0.26(-0.32%)
Mar 11, 2014 81.06 81.10 80.36 80.51 2,252,696 -0.43(-0.53%)
Mar 10, 2014 80.87 81.10 80.46 80.94 2,568,204 -0.14(-0.17%)
Mar 07, 2014 81.30 81.51 80.65 81.08 4,473,650 +0.29(+0.36%)
Mar 06, 2014 79.96 80.89 79.79 80.79 4,576,339 +1.19(+1.50%)
Mar 05, 2014 79.98 79.98 79.40 79.60 3,546,113 -0.41(-0.51%)
Mar 04, 2014 78.65 80.06 78.64 80.00 4,343,172 +2.28(+2.93%)
Mar 03, 2014 78.27 78.29 77.02 77.72 4,000,109 -1.13(-1.44%)
Feb 28, 2014 77.96 79.59 77.83 78.85 5,430,413 +0.86(+1.10%)
Feb 27, 2014 77.45 78.12 77.32 78.00 3,560,270 +0.48(+0.62%)
Feb 26, 2014 77.89 78.34 77.08 77.51 5,602,942 -0.16(-0.20%)
Feb 25, 2014 77.75 78.07 77.01 77.67 3,374,093 -0.01(-0.01%)
Feb 24, 2014 77.02 78.12 76.67 77.68 3,775,175 +1.01(+1.32%)
Feb 21, 2014 76.94 77.24 76.50 76.67 4,408,903 -0.22(-0.29%)
Feb 20, 2014 76.71 77.08 76.12 76.89 5,102,414 +0.15(+0.19%)
Feb 19, 2014 76.79 78.02 76.67 76.75 5,015,012 -0.16(-0.20%)
Feb 18, 2014 76.71 77.00 76.27 76.90 4,157,632 +0.02(+0.02%)
Feb 14, 2014 76.76 76.88 76.88 76.88 3,092,859 +0.09(+0.11%)
Feb 13, 2014 76.34 76.87 76.03 76.80 3,194,637 -0.10(-0.13%)
Feb 12, 2014 76.62 76.93 76.37 76.90 2,879,934 +0.38(+0.50%)
Feb 11, 2014 76.33 76.75 76.17 76.52 4,170,056 +0.21(+0.27%)
Feb 10, 2014 75.87 76.85 75.59 76.31 6,228,379 +1.16(+1.54%)
Feb 07, 2014 74.26 75.30 74.10 75.16 5,239,958 +1.13(+1.53%)
Feb 06, 2014 73.00 74.08 72.84 74.02 6,282,261 +1.70(+2.35%)
Feb 05, 2014 72.14 72.67 71.66 72.32 3,773,926 -0.24(-0.33%)
Feb 04, 2014 71.86 73.18 71.38 72.56 6,225,153 +0.98(+1.38%)
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.