Skip to main content

American Express (NY: AXP )

262.18 -3.22 (-1.21%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 59.78 59.80 59.34 59.43 3,613,448 -0.03(-0.05%)
Oct 28, 2016 60.09 60.15 59.33 59.46 5,581,563 -0.43(-0.72%)
Oct 27, 2016 59.95 60.15 59.44 59.89 5,309,775 +0.12(+0.19%)
Oct 26, 2016 59.51 60.02 59.18 59.77 4,047,539 +0.05(+0.09%)
Oct 25, 2016 59.89 60.29 59.60 59.72 4,338,588 -0.31(-0.52%)
Oct 24, 2016 60.57 60.79 60.02 60.03 5,782,220 -0.24(-0.40%)
Oct 21, 2016 59.46 60.48 59.42 60.27 9,567,545 +0.52(+0.87%)
Oct 20, 2016 58.47 60.65 57.94 59.76 28,905,822 +4.95(+9.03%)
Oct 19, 2016 54.06 55.19 53.93 54.81 8,774,920 +1.05(+1.95%)
Oct 18, 2016 54.15 54.20 53.58 53.76 3,818,207 +0.16(+0.30%)
Oct 17, 2016 53.93 54.06 53.49 53.60 4,362,718 -0.22(-0.42%)
Oct 14, 2016 54.59 54.76 53.78 53.82 5,547,319 -0.23(-0.43%)
Oct 13, 2016 53.90 54.19 53.24 54.06 4,716,575 -0.25(-0.46%)
Oct 12, 2016 54.42 54.63 54.21 54.31 3,680,931 -0.15(-0.28%)
Oct 11, 2016 55.06 55.21 54.18 54.46 4,388,070 -0.93(-1.68%)
Oct 10, 2016 55.61 55.92 55.36 55.39 2,819,484 +0.13(+0.23%)
Oct 07, 2016 55.58 55.72 55.01 55.26 4,713,101 -0.16(-0.29%)
Oct 06, 2016 56.87 56.98 55.26 55.43 8,913,424 -2.17(-3.76%)
Oct 05, 2016 57.06 57.74 56.99 57.59 3,738,200 +0.69(+1.21%)
Oct 04, 2016 56.84 57.32 56.72 56.90 4,166,229 +0.09(+0.16%)
Oct 03, 2016 56.83 57.03 56.57 56.81 3,096,550 -0.20(-0.36%)
Sep 30, 2016 56.79 57.31 56.65 57.02 4,805,382 +0.60(+1.06%)
Sep 29, 2016 57.17 57.70 56.06 56.42 4,615,748 -0.76(-1.32%)
Sep 28, 2016 57.22 57.43 56.74 57.18 4,007,096 -0.05(-0.09%)
Sep 27, 2016 56.92 57.36 56.61 57.23 4,370,377 +0.77(+1.36%)
Sep 26, 2016 56.48 57.10 55.96 56.47 7,802,011 -0.38(-0.67%)
Sep 23, 2016 57.44 57.72 56.79 56.85 5,710,065 -0.69(-1.21%)
Sep 22, 2016 57.29 57.94 57.28 57.54 3,609,573 +0.31(+0.54%)
Sep 21, 2016 56.97 57.42 56.73 57.23 4,323,419 +0.50(+0.88%)
Sep 20, 2016 57.44 57.55 56.71 56.73 3,288,159 -0.30(-0.53%)
Sep 19, 2016 56.95 57.50 56.69 57.04 3,805,945 +0.36(+0.63%)
Sep 16, 2016 56.42 56.94 56.23 56.68 11,766,112 -0.15(-0.27%)
Sep 15, 2016 56.45 57.13 56.39 56.83 5,234,360 +0.31(+0.55%)
Sep 14, 2016 57.30 57.30 56.39 56.52 6,068,584 -0.78(-1.37%)
Sep 13, 2016 58.07 58.16 57.02 57.30 6,312,506 -1.37(-2.34%)
Sep 12, 2016 57.62 58.84 57.11 58.67 5,529,535 +0.69(+1.20%)
Sep 09, 2016 58.53 58.78 57.98 57.98 5,778,560 -1.00(-1.69%)
Sep 08, 2016 58.90 59.39 58.81 58.98 4,581,260 +0.04(+0.08%)
Sep 07, 2016 58.31 58.94 58.15 58.93 3,594,916 +0.38(+0.65%)
Sep 06, 2016 58.01 58.56 57.92 58.55 4,443,682 +0.51(+0.87%)
Sep 02, 2016 57.93 58.04 58.04 58.04 3,517,424 +0.29(+0.51%)
Sep 01, 2016 58.36 58.44 57.36 57.75 4,108,174 -0.64(-1.10%)
Aug 31, 2016 58.29 58.51 57.75 58.39 5,372,794 +0.12(+0.20%)
Aug 30, 2016 58.56 58.74 57.96 58.27 4,240,863 -0.06(-0.11%)
Aug 29, 2016 57.87 58.56 57.69 58.34 4,687,928 +0.65(+1.13%)
Aug 26, 2016 58.11 58.31 57.44 57.69 4,069,930 -0.19(-0.32%)
Aug 25, 2016 57.87 58.01 57.66 57.87 4,766,503 -0.14(-0.25%)
Aug 24, 2016 58.63 58.87 57.92 58.01 4,636,685 -0.46(-0.79%)
Aug 23, 2016 58.52 59.01 58.49 58.48 3,989,150 +0.28(+0.49%)
Aug 22, 2016 58.34 58.35 57.84 58.19 3,628,657 -0.15(-0.26%)
Aug 19, 2016 58.29 58.47 57.93 58.34 3,125,955 -0.09(-0.15%)
Aug 18, 2016 58.34 58.57 58.11 58.43 3,153,243 -0.04(-0.08%)
Aug 17, 2016 58.30 58.63 57.95 58.48 3,430,831 +0.34(+0.58%)
Aug 16, 2016 58.42 58.47 58.12 58.14 3,151,162 -0.29(-0.50%)
Aug 15, 2016 58.11 58.60 58.11 58.43 3,523,023 +0.22(+0.38%)
Aug 12, 2016 58.01 58.33 57.88 58.21 2,362,935 -0.09(-0.15%)
Aug 11, 2016 57.87 58.46 57.77 58.30 2,751,927 +0.66(+1.14%)
Aug 10, 2016 58.25 58.32 57.50 57.64 3,238,066 -0.58(-0.99%)
Aug 09, 2016 58.61 58.77 58.02 58.22 4,157,490 -0.39(-0.67%)
Aug 08, 2016 58.61 58.98 58.41 58.61 3,654,483 +0.28(+0.47%)
Aug 05, 2016 57.46 58.50 57.29 58.34 5,462,868 +1.41(+2.47%)
Aug 04, 2016 56.87 57.00 56.55 56.93 4,133,261 +0.10(+0.17%)
Aug 03, 2016 56.54 57.00 56.51 56.83 3,408,292 +0.32(+0.57%)
Aug 02, 2016 56.95 57.18 56.27 56.51 2,842,684 -0.59(-1.03%)
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.