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 (%)
Jun 29, 2007 47.76 47.85 46.77 47.40 8,425,935 -0.03(-0.07%)
Jun 28, 2007 47.46 48.01 47.06 47.43 9,007,845 -0.24(-0.50%)
Jun 27, 2007 47.34 47.74 46.93 47.67 5,903,366 +0.15(+0.33%)
Jun 26, 2007 48.27 48.52 47.48 47.51 7,209,157 -0.36(-0.76%)
Jun 25, 2007 48.16 48.59 47.53 47.88 7,004,048 +0.01(+0.02%)
Jun 22, 2007 48.54 48.54 47.78 47.87 10,877,610 -0.67(-1.39%)
Jun 21, 2007 48.07 48.69 47.03 48.54 8,228,831 +0.47(+0.98%)
Jun 20, 2007 49.08 49.24 48.06 48.07 5,208,334 -0.85(-1.74%)
Jun 19, 2007 48.87 49.10 48.64 48.92 6,264,329 +0.01(+0.02%)
Jun 18, 2007 49.57 50.09 48.83 48.92 4,914,680 -0.49(-0.99%)
Jun 15, 2007 49.40 49.50 49.03 49.40 9,201,004 +0.49(+1.00%)
Jun 14, 2007 48.94 49.59 48.65 48.92 5,899,294 -0.01(-0.02%)
Jun 13, 2007 48.42 48.95 48.18 48.92 5,503,796 +0.80(+1.66%)
Jun 12, 2007 48.85 49.00 48.08 48.13 6,001,524 -0.73(-1.49%)
Jun 11, 2007 48.84 49.13 48.36 48.85 4,566,851 +0.02(+0.03%)
Jun 08, 2007 48.50 48.86 48.05 48.84 5,538,748 +0.23(+0.48%)
Jun 07, 2007 49.27 49.58 48.51 48.61 8,293,014 -0.77(-1.57%)
Jun 06, 2007 50.16 50.19 49.20 49.38 6,948,139 -0.81(-1.62%)
Jun 05, 2007 50.36 50.44 50.02 50.19 7,367,486 -0.18(-0.35%)
Jun 04, 2007 50.43 50.54 50.15 50.37 4,838,399 -0.04(-0.08%)
Jun 01, 2007 50.35 50.44 50.10 50.41 6,555,677 +0.07(+0.14%)
May 31, 2007 50.33 50.43 50.09 50.34 6,154,638 -0.02(-0.03%)
May 30, 2007 49.58 50.36 49.42 50.36 7,363,308 +0.51(+1.03%)
May 29, 2007 49.43 49.88 49.39 49.85 4,219,745 +0.55(+1.12%)
May 25, 2007 49.54 49.71 49.23 49.30 4,655,425 -0.30(-0.61%)
May 24, 2007 49.59 50.19 49.53 49.60 8,617,505 +0.02(+0.05%)
May 23, 2007 49.75 50.09 49.34 49.57 5,933,342 -0.22(-0.44%)
May 22, 2007 49.77 49.97 49.54 49.79 4,178,582 +0.00(+0.00%)
May 21, 2007 49.57 49.93 49.47 49.79 6,435,952 +0.24(+0.48%)
May 18, 2007 49.43 49.80 49.39 49.55 6,267,104 +0.31(+0.63%)
May 17, 2007 49.51 49.62 49.12 49.24 3,925,599 -0.33(-0.66%)
May 16, 2007 49.13 49.58 48.98 49.57 7,246,968 +0.74(+1.52%)
May 15, 2007 48.54 49.19 48.36 48.82 7,431,322 +0.46(+0.96%)
May 14, 2007 48.78 48.92 48.30 48.36 5,680,074 -0.43(-0.87%)
May 11, 2007 48.61 48.90 48.27 48.78 4,432,983 +0.17(+0.35%)
May 10, 2007 48.81 48.98 48.22 48.61 7,167,813 -0.41(-0.84%)
May 09, 2007 49.02 49.16 48.67 49.02 4,147,822 +0.01(+0.02%)
May 08, 2007 48.79 49.04 48.54 49.02 4,117,617 +0.00(+0.00%)
May 07, 2007 49.11 49.19 48.78 49.02 3,662,227 -0.09(-0.19%)
May 04, 2007 49.19 49.33 48.89 49.11 4,845,891 -0.05(-0.11%)
May 03, 2007 48.64 49.16 48.42 49.16 10,836,360 +0.56(+1.15%)
May 02, 2007 47.65 48.64 47.58 48.61 11,025,819 +1.10(+2.32%)
May 01, 2007 46.87 47.54 46.79 47.51 14,154,601 +0.50(+1.07%)
Apr 30, 2007 48.09 48.40 46.97 47.00 12,133,086 -1.14(-2.37%)
Apr 27, 2007 47.89 48.42 47.82 48.14 7,082,387 +0.00(+0.00%)
Apr 26, 2007 48.15 48.61 47.57 48.14 12,199,511 -0.14(-0.29%)
Apr 25, 2007 47.34 48.42 46.89 48.28 13,439,946 +1.09(+2.31%)
Apr 24, 2007 47.37 47.50 46.91 47.19 11,315,216 -0.19(-0.39%)
Apr 23, 2007 47.65 47.83 47.03 47.37 9,757,509 +0.12(+0.25%)
Apr 20, 2007 46.89 47.38 46.25 47.26 18,424,368 +1.59(+3.48%)
Apr 19, 2007 45.32 45.79 44.85 45.67 9,193,482 +0.40(+0.87%)
Apr 18, 2007 45.17 45.34 44.96 45.27 10,821,485 +0.15(+0.34%)
Apr 17, 2007 45.32 45.32 44.83 45.12 6,603,290 -0.25(-0.55%)
Apr 16, 2007 44.53 45.49 44.52 45.37 8,354,252 +0.93(+2.09%)
Apr 13, 2007 44.16 44.55 43.86 44.44 9,456,322 +0.66(+1.50%)
Apr 12, 2007 43.45 43.83 43.04 43.78 6,834,689 +0.36(+0.82%)
Apr 11, 2007 43.63 44.00 43.38 43.42 5,838,548 -0.28(-0.64%)
Apr 10, 2007 43.54 44.00 43.46 43.70 5,762,795 +0.04(+0.09%)
Apr 09, 2007 43.40 43.74 43.13 43.66 4,637,135 +0.31(+0.71%)
Apr 05, 2007 43.45 43.52 43.18 43.35 5,993,863 -0.27(-0.62%)
Apr 04, 2007 43.38 43.76 43.38 43.62 4,647,056 +0.30(+0.70%)
Apr 03, 2007 43.23 43.74 43.17 43.32 9,763,754 +0.05(+0.11%)
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.