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, 2008 20.88 22.65 20.76 22.30 0 +1.17(+5.53%)
Oct 30, 2008 20.74 21.71 20.68 21.14 19,555,120 +0.69(+3.37%)
Oct 29, 2008 20.51 21.68 20.07 20.45 21,855,778 -0.21(-1.02%)
Oct 28, 2008 19.68 20.83 18.12 20.66 21,111,624 +1.94(+10.36%)
Oct 27, 2008 19.30 20.11 18.63 18.72 12,968,973 -0.79(-4.03%)
Oct 24, 2008 18.31 20.07 17.90 19.51 22,607,752 -0.39(-1.96%)
Oct 23, 2008 20.41 20.44 18.60 19.90 20,528,012 -0.40(-1.96%)
Oct 22, 2008 20.40 21.23 19.64 20.29 24,808,098 -1.11(-5.19%)
Oct 21, 2008 20.50 21.96 19.26 21.40 37,279,796 +1.65(+8.38%)
Oct 20, 2008 19.43 19.80 18.55 19.75 22,531,966 +0.83(+4.37%)
Oct 17, 2008 18.59 20.63 18.34 18.92 0 -0.25(-1.31%)
Oct 16, 2008 20.16 20.18 17.85 19.17 28,935,884 -0.62(-3.15%)
Oct 15, 2008 21.98 22.18 19.47 19.80 23,397,774 -3.07(-13.41%)
Oct 14, 2008 23.56 25.66 21.66 22.86 29,281,142 +0.72(+3.26%)
Oct 13, 2008 20.07 22.90 19.21 22.14 28,121,038 +3.37(+17.93%)
Oct 10, 2008 18.23 20.28 16.63 18.78 56,273,716 -0.69(-3.54%)
Oct 09, 2008 22.67 23.15 18.92 19.47 35,912,056 -2.53(-11.50%)
Oct 08, 2008 21.90 24.62 21.90 22.00 24,453,166 -0.92(-4.00%)
Oct 07, 2008 24.92 26.36 22.62 22.91 25,849,206 -1.48(-6.05%)
Oct 06, 2008 24.19 25.42 22.19 24.39 30,292,552 -0.65(-2.59%)
Oct 03, 2008 27.05 27.17 24.74 25.04 0 -1.03(-3.95%)
Oct 02, 2008 28.63 28.63 25.95 26.07 19,022,336 -2.60(-9.05%)
Oct 01, 2008 28.32 29.04 27.68 28.66 10,666,363 -0.07(-0.25%)
Sep 30, 2008 27.93 28.94 26.76 28.74 16,059,497 +2.34(+8.85%)
Sep 29, 2008 30.95 30.95 26.40 26.40 24,215,906 -5.64(-17.59%)
Sep 26, 2008 29.70 32.10 28.67 32.04 0 +1.35(+4.41%)
Sep 25, 2008 30.55 31.92 30.35 30.68 9,456,405 +0.27(+0.88%)
Sep 24, 2008 31.18 31.41 29.69 30.42 8,751,093 -0.63(-2.04%)
Sep 23, 2008 29.99 31.23 29.49 31.05 12,668,357 +0.80(+2.65%)
Sep 22, 2008 32.38 32.85 29.54 30.25 18,433,700 -2.52(-7.70%)
Sep 19, 2008 32.39 33.34 30.45 32.77 0 +2.17(+7.10%)
Sep 18, 2008 27.66 31.02 26.73 30.59 53,041,784 +3.80(+14.16%)
Sep 17, 2008 28.67 29.10 25.70 26.80 46,112,640 -2.46(-8.40%)
Sep 16, 2008 27.74 29.32 27.71 29.26 33,819,828 +0.48(+1.66%)
Sep 15, 2008 30.00 31.43 28.75 28.78 38,903,940 -2.81(-8.91%)
Sep 12, 2008 30.85 31.92 30.53 31.59 16,000,007 +0.15(+0.49%)
Sep 11, 2008 30.38 31.55 29.96 31.44 23,705,676 +0.49(+1.57%)
Sep 10, 2008 31.46 32.01 30.56 30.95 16,897,126 -0.06(-0.21%)
Sep 09, 2008 32.74 33.13 30.93 31.02 20,716,456 -1.85(-5.63%)
Sep 08, 2008 33.49 33.90 32.04 32.87 30,724,864 +0.91(+2.84%)
Sep 05, 2008 30.98 32.01 30.59 31.96 0 +0.53(+1.68%)
Sep 04, 2008 32.44 32.52 31.09 31.43 23,021,326 -1.75(-5.28%)
Sep 03, 2008 32.85 33.25 32.28 33.18 14,489,128 +0.23(+0.69%)
Sep 02, 2008 33.05 33.89 32.28 32.95 13,660,102 +0.77(+2.39%)
Aug 29, 2008 32.38 32.56 31.95 32.18 0 -0.58(-1.76%)
Aug 28, 2008 31.92 32.82 31.80 32.76 15,798,027 +1.27(+4.04%)
Aug 27, 2008 30.75 31.55 30.49 31.49 10,540,358 +0.62(+2.02%)
Aug 26, 2008 30.70 31.10 30.42 30.86 8,612,095 +0.19(+0.63%)
Aug 25, 2008 31.11 31.22 30.51 30.67 12,833,181 -0.79(-2.53%)
Aug 22, 2008 30.98 31.59 30.54 31.46 0 +1.44(+4.81%)
Aug 21, 2008 29.88 30.45 29.60 30.02 11,767,995 -0.34(-1.12%)
Aug 20, 2008 29.87 31.02 29.49 30.36 16,032,653 +0.57(+1.91%)
Aug 19, 2008 30.25 30.25 29.35 29.79 16,477,254 -1.02(-3.32%)
Aug 18, 2008 31.79 31.91 30.48 30.81 15,256,992 -0.88(-2.76%)
Aug 15, 2008 31.31 32.21 31.19 31.69 0 +0.71(+2.28%)
Aug 14, 2008 29.73 31.15 29.61 30.98 14,779,044 +1.06(+3.55%)
Aug 13, 2008 30.72 30.72 29.41 29.92 17,248,572 -0.94(-3.05%)
Aug 12, 2008 31.54 31.66 30.56 30.86 16,962,510 -0.91(-2.86%)
Aug 11, 2008 30.63 32.58 30.42 31.77 14,757,870 +1.10(+3.60%)
Aug 08, 2008 29.47 31.07 29.25 30.67 19,431,438 +1.14(+3.87%)
Aug 07, 2008 30.41 31.04 29.14 29.52 22,706,000 -1.29(-4.19%)
Aug 06, 2008 31.14 31.21 30.42 30.81 16,893,580 -0.59(-1.89%)
Aug 05, 2008 30.25 31.48 30.00 31.41 18,202,278 +1.52(+5.07%)
Aug 04, 2008 30.08 30.25 29.30 29.89 12,631,460 -0.28(-0.91%)
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.