Skip to main content

American Express (NY: AXP )

227.69 -0.06 (-0.03%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 71.74 71.74 70.38 70.49 8,253,976 -1.14(-1.60%)
Jan 29, 2015 71.69 71.92 70.90 71.63 8,636,867 +0.24(+0.33%)
Jan 28, 2015 72.33 72.85 71.38 71.40 9,091,477 -0.59(-0.81%)
Jan 27, 2015 72.07 72.75 71.70 71.98 7,244,613 -0.79(-1.08%)
Jan 26, 2015 73.19 73.64 72.61 72.77 7,591,481 -0.73(-0.99%)
Jan 23, 2015 73.76 74.53 73.35 73.49 8,432,086 -0.21(-0.28%)
Jan 22, 2015 73.82 75.23 72.94 73.70 18,759,522 -2.88(-3.76%)
Jan 21, 2015 76.49 76.63 75.80 76.59 8,211,610 +0.36(+0.47%)
Jan 20, 2015 75.53 76.63 75.50 76.23 7,259,770 +1.07(+1.42%)
Jan 16, 2015 74.73 75.31 74.03 75.16 7,748,249 +0.14(+0.19%)
Jan 15, 2015 76.06 76.90 73.86 75.02 6,674,752 -1.04(-1.37%)
Jan 14, 2015 76.39 77.24 75.35 76.06 7,529,499 -1.89(-2.42%)
Jan 13, 2015 78.86 79.62 77.25 77.95 4,049,390 -0.24(-0.30%)
Jan 12, 2015 79.06 79.44 77.82 78.19 3,691,035 -0.80(-1.02%)
Jan 09, 2015 80.00 80.19 78.83 78.99 4,214,451 -1.01(-1.27%)
Jan 08, 2015 79.88 80.20 79.50 80.00 4,321,574 +1.12(+1.42%)
Jan 07, 2015 79.50 79.50 78.21 78.88 6,484,503 +1.69(+2.18%)
Jan 06, 2015 79.08 79.18 76.60 77.20 5,520,174 -1.68(-2.13%)
Jan 05, 2015 80.53 80.81 78.67 78.88 3,993,328 -2.14(-2.64%)
Jan 02, 2015 81.15 81.82 80.26 81.02 2,808,013 -0.02(-0.02%)
Dec 31, 2014 82.44 81.04 81.04 81.04 2,647,700 -1.07(-1.30%)
Dec 30, 2014 82.08 82.28 81.90 82.11 1,636,075 +0.00(+0.00%)
Dec 29, 2014 81.88 82.65 81.88 82.11 1,702,613 -0.02(-0.02%)
Dec 26, 2014 82.05 82.57 82.05 82.13 1,653,116 +0.18(+0.22%)
Dec 24, 2014 81.84 81.95 81.95 81.95 1,517,186 +0.23(+0.28%)
Dec 23, 2014 81.61 82.12 81.57 81.72 3,288,807 +0.17(+0.21%)
Dec 22, 2014 81.00 81.57 80.85 81.54 3,328,821 +0.63(+0.77%)
Dec 19, 2014 80.97 81.80 80.44 80.92 8,232,075 -0.24(-0.29%)
Dec 18, 2014 79.87 81.19 79.69 81.15 5,221,141 +2.38(+3.02%)
Dec 17, 2014 77.14 78.89 76.95 78.78 5,958,975 +1.92(+2.49%)
Dec 16, 2014 77.84 79.08 76.82 76.86 5,681,523 -1.57(-2.00%)
Dec 15, 2014 79.65 79.77 77.65 78.43 5,442,450 -0.84(-1.05%)
Dec 12, 2014 80.48 81.02 79.21 79.26 5,152,125 -1.86(-2.29%)
Dec 11, 2014 81.10 82.42 80.96 81.12 5,073,456 +0.33(+0.41%)
Dec 10, 2014 80.88 81.61 80.62 80.79 5,347,402 -0.53(-0.65%)
Dec 09, 2014 80.30 81.35 80.12 81.32 4,681,915 -0.17(-0.21%)
Dec 08, 2014 80.73 81.78 80.48 81.49 5,129,321 +0.79(+0.98%)
Dec 05, 2014 80.39 80.88 80.18 80.70 3,297,944 +0.71(+0.89%)
Dec 04, 2014 80.00 80.00 79.43 79.99 4,592,103 +0.51(+0.64%)
Dec 03, 2014 80.67 81.11 79.31 79.48 6,790,846 -1.52(-1.88%)
Dec 02, 2014 80.66 81.00 80.41 81.00 3,572,725 +0.75(+0.93%)
Dec 01, 2014 80.19 80.68 79.84 80.26 3,833,240 -0.24(-0.30%)
Nov 28, 2014 79.79 80.61 79.77 80.50 3,524,626 +0.84(+1.06%)
Nov 26, 2014 79.88 79.65 79.65 79.65 2,546,669 +0.04(+0.05%)
Nov 25, 2014 79.44 79.77 79.05 79.61 3,799,709 +0.31(+0.40%)
Nov 24, 2014 79.09 79.41 78.57 79.30 3,971,781 +0.57(+0.72%)
Nov 21, 2014 79.84 79.86 78.65 78.73 4,637,319 -0.20(-0.25%)
Nov 20, 2014 78.24 79.18 78.23 78.93 3,244,118 +0.10(+0.13%)
Nov 19, 2014 78.65 79.05 78.41 78.83 3,055,289 -0.07(-0.09%)
Nov 18, 2014 78.57 79.20 78.42 78.90 2,497,674 +0.39(+0.50%)
Nov 17, 2014 78.60 78.62 78.09 78.50 3,008,710 -0.47(-0.60%)
Nov 14, 2014 79.32 79.47 78.70 78.98 2,711,322 -0.35(-0.44%)
Nov 13, 2014 79.87 79.87 79.21 79.32 4,176,562 -0.42(-0.52%)
Nov 12, 2014 79.40 79.84 79.35 79.74 4,391,642 -0.17(-0.21%)
Nov 11, 2014 80.38 80.65 79.69 79.91 3,122,519 -0.57(-0.71%)
Nov 10, 2014 80.32 80.51 80.00 80.48 3,364,427 +0.12(+0.15%)
Nov 07, 2014 79.88 80.55 79.46 80.36 4,212,539 +0.59(+0.74%)
Nov 06, 2014 80.25 80.31 79.36 79.77 6,894,347 -0.73(-0.91%)
Nov 05, 2014 79.92 80.53 79.92 80.50 4,152,941 +0.91(+1.14%)
Nov 04, 2014 78.93 79.64 78.83 79.59 3,631,486 +0.46(+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.