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 29, 2011 40.23 40.91 40.22 40.86 10,272,330 +0.47(+1.15%)
Apr 28, 2011 39.58 40.43 39.33 40.39 10,237,724 +0.75(+1.89%)
Apr 27, 2011 39.25 39.72 39.06 39.64 5,887,685 +0.43(+1.10%)
Apr 26, 2011 39.21 39.32 38.93 39.21 6,582,740 +0.04(+0.11%)
Apr 25, 2011 39.53 39.54 39.14 39.17 6,024,987 -0.05(-0.13%)
Apr 21, 2011 38.68 39.38 37.98 39.22 14,238,240 +0.09(+0.23%)
Apr 20, 2011 39.03 39.52 38.92 39.12 9,999,242 +0.30(+0.77%)
Apr 19, 2011 38.38 38.98 38.13 38.82 9,114,116 +0.48(+1.26%)
Apr 18, 2011 38.17 38.45 37.68 38.34 8,443,123 -0.16(-0.41%)
Apr 15, 2011 38.38 38.70 38.18 38.50 8,214,615 +0.31(+0.81%)
Apr 14, 2011 38.23 38.38 37.96 38.19 5,964,928 -0.18(-0.48%)
Apr 13, 2011 38.56 38.78 38.14 38.38 6,650,176 +0.07(+0.17%)
Apr 12, 2011 38.48 38.65 38.14 38.31 7,165,235 -0.30(-0.78%)
Apr 11, 2011 38.59 39.08 38.49 38.61 6,943,608 +0.08(+0.22%)
Apr 08, 2011 38.49 38.70 38.24 38.53 6,410,412 +0.10(+0.26%)
Apr 07, 2011 38.46 38.60 38.05 38.43 9,003,430 -0.10(-0.26%)
Apr 06, 2011 37.95 38.63 37.89 38.53 9,754,467 +0.87(+2.30%)
Apr 05, 2011 37.51 37.82 37.39 37.66 6,992,423 +0.00(+0.00%)
Apr 04, 2011 37.82 37.83 37.44 37.66 5,263,674 +0.05(+0.13%)
Apr 01, 2011 37.89 37.95 37.48 37.61 7,095,700 +0.13(+0.35%)
Mar 31, 2011 38.00 38.15 37.40 37.48 7,234,059 -0.59(-1.55%)
Mar 30, 2011 38.07 38.07 38.07 38.07 6,687,852 +0.22(+0.57%)
Mar 29, 2011 37.88 38.13 37.59 37.85 6,046,507 -0.06(-0.15%)
Mar 28, 2011 37.76 38.22 37.73 37.91 6,457,058 +0.11(+0.29%)
Mar 25, 2011 37.78 37.82 37.42 37.80 7,432,157 +0.00(+0.00%)
Mar 24, 2011 37.52 37.81 37.08 37.80 7,744,681 +0.47(+1.27%)
Mar 23, 2011 37.00 37.40 36.86 37.33 7,382,585 +0.22(+0.60%)
Mar 22, 2011 36.78 37.31 36.60 37.10 8,131,275 +0.36(+0.97%)
Mar 21, 2011 36.83 36.84 36.56 36.75 6,420,361 +0.12(+0.34%)
Mar 18, 2011 36.54 36.87 36.23 36.62 11,866,452 +0.62(+1.73%)
Mar 17, 2011 35.67 36.03 35.54 36.00 9,288,259 +0.89(+2.53%)
Mar 16, 2011 35.96 36.24 34.98 35.11 12,565,842 -1.07(-2.96%)
Mar 15, 2011 36.13 36.45 36.07 36.18 9,130,575 -0.22(-0.61%)
Mar 14, 2011 36.37 36.66 35.84 36.41 7,490,261 -0.31(-0.84%)
Mar 11, 2011 36.30 36.74 36.22 36.71 7,748,818 +0.22(+0.59%)
Mar 10, 2011 36.98 37.05 36.29 36.50 8,308,936 -0.85(-2.29%)
Mar 09, 2011 37.48 37.62 37.00 37.35 7,005,076 -0.16(-0.42%)
Mar 08, 2011 36.45 37.76 36.41 37.51 13,045,436 +1.27(+3.50%)
Mar 07, 2011 36.37 36.96 36.09 36.24 9,204,706 -0.01(-0.02%)
Mar 04, 2011 36.78 37.05 35.83 36.25 7,687,989 -0.48(-1.31%)
Mar 03, 2011 36.01 36.85 36.01 36.73 9,137,586 +1.06(+2.98%)
Mar 02, 2011 35.70 36.00 35.45 35.67 8,634,766 -0.11(-0.30%)
Mar 01, 2011 36.23 36.43 35.74 35.78 10,672,463 -0.35(-0.96%)
Feb 28, 2011 36.26 36.44 35.90 36.13 10,852,525 +0.03(+0.09%)
Feb 25, 2011 36.14 36.29 35.72 36.09 11,989,587 -0.02(-0.07%)
Feb 24, 2011 35.89 36.44 35.68 36.12 12,757,980 +0.10(+0.28%)
Feb 23, 2011 36.65 36.91 35.66 36.02 11,910,411 -0.70(-1.92%)
Feb 22, 2011 37.26 37.41 36.54 36.72 11,129,796 -1.03(-2.72%)
Feb 18, 2011 37.81 37.87 37.44 37.75 15,040,357 -0.21(-0.55%)
Feb 17, 2011 38.60 38.70 37.88 37.96 12,952,613 -0.87(-2.24%)
Feb 16, 2011 38.49 38.90 38.36 38.83 8,457,999 +0.53(+1.39%)
Feb 15, 2011 38.55 38.85 38.06 38.30 6,677,020 -0.27(-0.71%)
Feb 14, 2011 38.49 38.91 38.36 38.57 6,354,498 -0.19(-0.49%)
Feb 11, 2011 38.36 38.80 38.34 38.76 7,968,337 +0.15(+0.39%)
Feb 10, 2011 37.86 38.62 37.60 38.61 11,115,147 +0.70(+1.86%)
Feb 09, 2011 38.04 38.18 37.48 37.91 10,506,788 -0.13(-0.35%)
Feb 08, 2011 37.03 38.12 37.00 38.04 11,849,028 +0.88(+2.37%)
Feb 07, 2011 36.45 37.39 36.38 37.16 11,321,181 +0.83(+2.28%)
Feb 04, 2011 36.09 36.40 35.80 36.33 7,371,049 +0.24(+0.67%)
Feb 03, 2011 36.19 36.27 35.78 36.09 6,272,194 -0.16(-0.43%)
Feb 02, 2011 35.98 36.52 35.93 36.25 8,260,331 +0.10(+0.28%)
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.