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 (%)
Oct 31, 2003 33.30 33.51 33.11 33.32 4,052,855 +0.29(+0.88%)
Oct 30, 2003 33.76 33.78 32.98 33.03 6,278,242 -0.59(-1.75%)
Oct 29, 2003 33.75 33.87 33.40 33.62 4,230,052 -0.13(-0.40%)
Oct 28, 2003 33.08 33.75 32.98 33.75 6,649,398 +0.56(+1.69%)
Oct 27, 2003 34.08 34.25 33.08 33.19 8,512,221 -0.62(-1.83%)
Oct 24, 2003 33.65 33.92 33.42 33.81 4,375,275 -0.01(-0.02%)
Oct 23, 2003 33.85 34.00 33.15 33.81 4,899,682 +0.42(+1.25%)
Oct 22, 2003 34.36 34.36 33.35 33.40 5,506,773 -0.97(-2.81%)
Oct 21, 2003 34.28 34.60 34.23 34.36 4,702,765 +0.34(+1.00%)
Oct 20, 2003 34.04 34.14 33.86 34.02 5,528,183 +0.06(+0.17%)
Oct 17, 2003 34.35 34.43 33.79 33.96 4,037,079 -0.38(-1.12%)
Oct 16, 2003 34.29 34.65 34.11 34.35 5,775,667 +0.06(+0.17%)
Oct 15, 2003 34.79 34.87 33.91 34.29 8,649,274 -0.50(-1.45%)
Oct 14, 2003 34.19 34.79 34.08 34.79 6,262,607 +0.60(+1.77%)
Oct 13, 2003 34.03 34.35 33.99 34.19 4,815,873 +0.46(+1.37%)
Oct 10, 2003 33.60 34.03 33.57 33.73 5,118,291 +0.28(+0.85%)
Oct 09, 2003 33.32 33.72 33.09 33.45 6,127,526 +0.42(+1.27%)
Oct 08, 2003 33.23 33.26 32.83 33.03 3,198,985 -0.21(-0.62%)
Oct 07, 2003 33.04 33.30 32.67 33.23 4,778,405 +0.19(+0.58%)
Oct 06, 2003 33.08 33.32 32.85 33.04 2,755,992 -0.03(-0.09%)
Oct 03, 2003 33.28 33.45 33.01 33.07 5,293,235 +0.29(+0.89%)
Oct 02, 2003 32.69 32.91 32.48 32.78 3,600,566 +0.08(+0.24%)
Oct 01, 2003 32.12 32.70 32.03 32.70 5,986,247 +0.71(+2.22%)
Sep 30, 2003 32.20 32.44 31.80 31.99 6,654,046 -0.37(-1.14%)
Sep 29, 2003 31.92 32.55 31.92 32.36 5,954,554 +0.51(+1.60%)
Sep 26, 2003 32.20 32.21 31.76 31.85 6,232,182 -0.53(-1.64%)
Sep 25, 2003 32.55 32.93 32.37 32.38 5,763,835 -0.21(-0.63%)
Sep 24, 2003 33.38 33.69 32.56 32.59 8,034,296 -0.79(-2.36%)
Sep 23, 2003 33.06 33.59 33.06 33.37 6,821,806 +0.28(+0.84%)
Sep 22, 2003 33.40 33.45 32.96 33.10 6,168,797 -0.31(-0.91%)
Sep 19, 2003 33.19 33.52 33.19 33.40 10,466,742 -0.02(-0.06%)
Sep 18, 2003 32.40 33.55 32.28 33.42 11,237,648 +1.23(+3.81%)
Sep 17, 2003 32.09 32.47 32.05 32.20 4,447,393 +0.07(+0.22%)
Sep 16, 2003 31.73 32.19 31.73 32.12 6,606,155 +0.43(+1.37%)
Sep 15, 2003 31.84 32.01 31.69 31.69 4,986,591 -0.18(-0.58%)
Sep 12, 2003 32.09 32.23 31.64 31.88 7,146,057 -0.38(-1.17%)
Sep 11, 2003 32.12 32.54 32.12 32.25 4,831,085 +0.27(+0.84%)
Sep 10, 2003 32.32 32.44 31.88 31.98 5,098,149 -0.36(-1.12%)
Sep 09, 2003 32.15 32.52 32.10 32.34 5,719,747 -0.10(-0.31%)
Sep 08, 2003 32.16 32.57 32.09 32.44 4,024,402 +0.35(+1.11%)
Sep 05, 2003 32.30 32.45 32.03 32.09 3,869,883 -0.21(-0.64%)
Sep 04, 2003 32.19 32.43 32.18 32.30 3,469,569 -0.12(-0.37%)
Sep 03, 2003 32.36 32.52 32.04 32.42 7,155,212 +0.06(+0.18%)
Sep 02, 2003 32.00 32.46 31.79 32.36 4,776,292 +0.38(+1.18%)
Aug 29, 2003 31.73 32.05 31.73 31.98 3,107,146 +0.07(+0.22%)
Aug 28, 2003 31.64 31.98 31.22 31.91 4,691,497 +0.34(+1.08%)
Aug 27, 2003 31.94 31.94 31.44 31.57 4,575,009 -0.06(-0.18%)
Aug 26, 2003 31.80 32.05 31.47 31.63 4,938,840 -0.41(-1.29%)
Aug 25, 2003 32.17 32.24 31.91 32.04 4,135,537 -0.21(-0.64%)
Aug 22, 2003 32.76 32.94 32.08 32.25 5,550,860 -0.36(-1.11%)
Aug 21, 2003 32.38 32.79 32.28 32.61 6,308,808 +0.33(+1.01%)
Aug 20, 2003 32.51 32.51 32.16 32.28 4,360,203 -0.23(-0.70%)
Aug 19, 2003 32.44 32.53 32.15 32.51 4,182,302 +0.13(+0.42%)
Aug 18, 2003 32.30 32.57 32.20 32.37 4,106,803 +0.07(+0.22%)
Aug 15, 2003 32.47 32.48 32.11 32.30 3,856,501 -0.04(-0.11%)
Aug 14, 2003 31.90 32.39 31.76 32.34 5,125,193 +0.54(+1.70%)
Aug 13, 2003 31.91 31.96 31.58 31.80 4,456,408 -0.08(-0.25%)
Aug 12, 2003 31.43 31.95 31.42 31.88 6,331,345 +0.58(+1.86%)
Aug 11, 2003 31.51 31.56 30.89 31.29 4,191,739 -0.21(-0.68%)
Aug 08, 2003 31.49 31.65 31.24 31.51 4,085,533 +0.10(+0.32%)
Aug 07, 2003 31.10 31.51 30.85 31.41 5,705,521 +0.49(+1.58%)
Aug 06, 2003 30.14 31.38 30.07 30.92 8,191,914 +0.78(+2.59%)
Aug 05, 2003 30.63 30.92 30.08 30.14 7,517,917 -0.87(-2.79%)
Aug 04, 2003 30.83 31.12 30.33 31.00 6,102,594 +0.18(+0.58%)
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.