Skip to main content

American Express (NY: AXP )

268.75 +6.57 (+2.51%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 47.33 47.41 46.83 47.34 6,747,299 +0.19(+0.39%)
Oct 26, 2012 46.92 47.15 47.15 47.15 6,592,872 +0.26(+0.56%)
Oct 25, 2012 46.98 47.08 46.47 46.89 4,313,597 +0.18(+0.38%)
Oct 24, 2012 47.03 47.32 46.58 46.71 6,771,143 -0.13(-0.27%)
Oct 23, 2012 47.52 47.59 46.82 46.84 10,340,695 -1.25(-2.60%)
Oct 19, 2012 48.76 48.80 47.79 48.09 9,609,381 -0.63(-1.30%)
Oct 18, 2012 49.76 49.87 48.53 48.72 11,440,664 -1.49(-2.96%)
Oct 17, 2012 49.82 50.24 49.61 50.21 6,450,459 +0.63(+1.26%)
Oct 16, 2012 48.96 49.66 48.96 49.59 5,348,737 +0.88(+1.81%)
Oct 15, 2012 48.87 49.04 48.48 48.71 6,812,959 -0.25(-0.52%)
Oct 12, 2012 49.34 49.48 48.60 48.96 5,204,247 -0.49(-0.99%)
Oct 11, 2012 49.31 49.56 49.18 49.45 4,598,956 +0.42(+0.86%)
Oct 10, 2012 49.40 49.64 48.85 49.03 4,653,898 -0.23(-0.46%)
Oct 09, 2012 49.80 49.90 49.15 49.26 5,077,884 -0.49(-0.99%)
Oct 08, 2012 49.47 49.81 49.34 49.75 3,820,665 +0.22(+0.44%)
Oct 05, 2012 49.61 49.67 49.20 49.53 5,629,881 +0.16(+0.33%)
Oct 04, 2012 48.88 49.62 48.74 49.37 4,506,295 +0.82(+1.69%)
Oct 03, 2012 48.34 48.68 48.08 48.55 5,367,622 +0.36(+0.74%)
Oct 02, 2012 48.87 49.08 48.01 48.19 5,228,514 -0.46(-0.95%)
Oct 01, 2012 48.19 49.21 48.19 48.66 5,776,792 +0.73(+1.53%)
Sep 28, 2012 47.58 48.22 47.32 47.92 6,459,724 +0.24(+0.51%)
Sep 27, 2012 47.75 47.89 47.24 47.68 7,264,501 +0.36(+0.77%)
Sep 26, 2012 48.16 48.23 47.25 47.31 6,167,798 -0.83(-1.73%)
Sep 25, 2012 48.71 49.11 48.12 48.15 5,790,607 -0.46(-0.94%)
Sep 24, 2012 48.51 48.75 48.39 48.60 6,407,654 -0.16(-0.33%)
Sep 21, 2012 49.26 49.37 48.76 48.76 8,293,162 -0.40(-0.82%)
Sep 20, 2012 49.22 49.58 48.92 49.17 7,017,809 -0.28(-0.56%)
Sep 19, 2012 49.41 49.76 49.32 49.45 4,074,221 +0.00(+0.00%)
Sep 18, 2012 49.67 49.72 49.36 49.45 5,951,416 -0.43(-0.86%)
Sep 17, 2012 49.94 50.04 49.74 49.88 4,955,961 -0.08(-0.15%)
Sep 14, 2012 49.93 49.98 49.60 49.95 7,837,596 +0.19(+0.37%)
Sep 13, 2012 48.37 49.97 48.25 49.77 9,287,517 +1.50(+3.11%)
Sep 12, 2012 48.19 48.69 48.06 48.27 5,209,659 +0.03(+0.07%)
Sep 11, 2012 48.28 48.44 47.87 48.23 5,714,299 -0.24(-0.50%)
Sep 10, 2012 48.79 48.91 48.44 48.48 4,207,460 -0.18(-0.36%)
Sep 07, 2012 48.34 48.76 48.10 48.66 4,620,820 +0.27(+0.56%)
Sep 06, 2012 48.48 48.88 48.23 48.39 8,786,860 +0.19(+0.38%)
Sep 05, 2012 49.23 49.38 48.05 48.20 8,148,099 -1.20(-2.42%)
Sep 04, 2012 49.14 49.60 48.85 49.40 5,303,846 +0.26(+0.53%)
Aug 31, 2012 48.50 49.25 48.08 49.14 5,619,322 +0.95(+1.98%)
Aug 30, 2012 48.22 48.43 47.72 48.18 4,013,780 -0.21(-0.44%)
Aug 29, 2012 48.54 48.68 48.19 48.39 3,752,765 +0.00(+0.00%)
Aug 27, 2012 48.55 48.76 48.21 48.39 4,427,935 -0.06(-0.12%)
Aug 24, 2012 47.55 48.55 47.45 48.45 5,012,827 +0.90(+1.90%)
Aug 23, 2012 47.70 47.87 47.50 47.55 4,381,858 -0.34(-0.70%)
Aug 22, 2012 47.65 48.10 47.52 47.89 5,194,716 +0.19(+0.39%)
Aug 21, 2012 48.04 48.17 47.58 47.70 6,365,766 -0.25(-0.53%)
Aug 20, 2012 48.35 48.35 47.73 47.96 5,972,817 -0.58(-1.20%)
Aug 17, 2012 48.47 48.60 48.11 48.54 4,449,375 +0.19(+0.38%)
Aug 16, 2012 47.82 48.49 47.75 48.35 6,087,912 +0.60(+1.25%)
Aug 15, 2012 47.26 47.96 47.15 47.75 3,866,183 +0.49(+1.03%)
Aug 14, 2012 47.51 47.85 47.15 47.26 3,406,458 -0.04(-0.09%)
Aug 13, 2012 47.00 47.40 46.67 47.31 4,488,315 +0.24(+0.50%)
Aug 10, 2012 47.38 47.45 46.69 47.07 8,041,930 -0.52(-1.10%)
Aug 09, 2012 48.50 48.60 47.44 47.59 7,826,092 -1.21(-2.49%)
Aug 08, 2012 48.49 49.20 48.34 48.81 5,377,158 +0.23(+0.47%)
Aug 07, 2012 48.36 49.00 48.35 48.58 4,859,854 +0.46(+0.95%)
Aug 06, 2012 48.72 48.87 48.11 48.12 5,047,511 -0.43(-0.89%)
Aug 03, 2012 48.21 48.71 48.04 48.55 5,497,964 +0.94(+1.98%)
Aug 02, 2012 47.52 47.80 47.10 47.61 5,790,239 -0.26(-0.55%)
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.