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 (%)
Jan 31, 2000 12.38 13.07 12.37 13.00 3,044,184 +0.51(+4.11%)
Jan 28, 2000 12.71 12.80 12.44 12.48 2,963,473 -0.37(-2.88%)
Jan 27, 2000 12.70 12.96 12.63 12.85 2,562,455 +0.25(+2.00%)
Jan 26, 2000 12.62 12.94 12.58 12.60 5,423,667 +0.11(+0.87%)
Jan 25, 2000 11.96 12.52 11.96 12.49 4,171,597 +0.50(+4.19%)
Jan 24, 2000 12.17 12.46 11.88 11.99 4,122,156 +0.02(+0.20%)
Jan 21, 2000 12.07 12.13 11.91 11.97 2,593,726 +0.02(+0.19%)
Jan 20, 2000 11.85 12.20 11.70 11.94 4,648,677 +0.19(+1.66%)
Jan 19, 2000 12.11 12.21 11.73 11.75 2,715,848 -0.21(-1.73%)
Jan 18, 2000 12.46 12.46 11.95 11.96 2,411,599 -0.63(-4.98%)
Jan 14, 2000 12.46 12.71 12.44 12.58 2,585,274 +0.28(+2.24%)
Jan 13, 2000 12.35 12.48 12.17 12.31 2,396,386 +0.06(+0.52%)
Jan 12, 2000 12.30 12.53 12.10 12.24 2,390,470 -0.06(-0.52%)
Jan 11, 2000 12.18 12.62 12.13 12.31 2,941,922 +0.11(+0.93%)
Jan 10, 2000 12.07 12.35 11.98 12.19 2,016,497 +0.17(+1.39%)
Jan 07, 2000 11.89 12.11 11.71 12.02 2,472,448 +0.17(+1.46%)
Jan 06, 2000 11.48 12.02 11.48 11.85 4,516,835 +0.24(+2.04%)
Jan 05, 2000 11.87 12.08 11.62 11.62 3,553,379 -0.30(-2.54%)
Jan 04, 2000 12.23 12.28 11.75 11.92 4,290,761 -0.47(-3.78%)
Jan 03, 2000 12.96 12.96 12.29 12.39 2,659,646 -0.71(-5.41%)
Dec 31, 1999 13.04 13.23 13.04 13.09 478,770 +0.04(+0.30%)
Dec 30, 1999 13.04 13.23 12.98 13.06 1,228,406 +0.02(+0.15%)
Dec 29, 1999 12.80 13.10 12.79 13.04 1,327,287 +0.30(+2.32%)
Dec 28, 1999 12.50 12.89 12.49 12.74 1,618,437 +0.28(+2.22%)
Dec 27, 1999 12.55 12.80 12.46 12.46 1,272,354 -0.08(-0.63%)
Dec 23, 1999 12.24 12.59 12.24 12.54 1,219,955 +0.31(+2.49%)
Dec 22, 1999 12.41 12.46 12.24 12.24 1,113,045 -0.19(-1.55%)
Dec 21, 1999 12.11 12.60 12.03 12.43 3,113,062 +0.20(+1.66%)
Dec 20, 1999 12.33 12.41 12.06 12.23 1,892,262 +0.01(+0.07%)
Dec 17, 1999 12.19 12.30 12.08 12.22 3,917,633 +0.20(+1.63%)
Dec 16, 1999 12.38 12.38 11.94 12.02 3,445,624 -0.44(-3.51%)
Dec 15, 1999 12.60 12.68 12.45 12.46 2,230,317 -0.18(-1.44%)
Dec 14, 1999 12.88 12.94 12.64 12.64 2,278,067 -0.46(-3.50%)
Dec 13, 1999 13.26 13.26 12.96 13.10 2,524,424 -0.11(-0.85%)
Dec 10, 1999 12.74 13.30 12.69 13.21 3,323,924 +0.62(+4.96%)
Dec 09, 1999 12.47 12.82 12.47 12.59 2,731,905 +0.12(+0.99%)
Dec 08, 1999 12.48 12.63 12.37 12.46 1,683,090 -0.05(-0.40%)
Dec 07, 1999 12.46 12.60 12.31 12.51 2,459,349 +0.13(+1.08%)
Dec 06, 1999 12.37 12.51 12.27 12.38 1,798,451 -0.01(-0.05%)
Dec 03, 1999 12.37 12.56 12.31 12.39 2,176,228 +0.30(+2.47%)
Dec 02, 1999 12.13 12.19 11.97 12.09 1,713,938 +0.06(+0.47%)
Dec 01, 1999 11.82 12.09 11.76 12.03 2,060,867 +0.13(+1.09%)
Nov 30, 1999 11.66 12.10 11.66 11.90 2,638,940 +0.26(+2.22%)
Nov 29, 1999 11.94 11.94 11.60 11.64 2,078,192 -0.38(-3.16%)
Nov 26, 1999 12.13 12.15 12.02 12.02 469,896 -0.03(-0.24%)
Nov 24, 1999 12.21 12.23 12.05 12.05 1,334,471 -0.20(-1.61%)
Nov 23, 1999 12.20 12.38 12.13 12.25 2,305,111 +0.06(+0.50%)
Nov 22, 1999 12.17 12.32 12.11 12.19 1,643,369 -0.02(-0.17%)
Nov 19, 1999 12.23 12.36 12.18 12.21 1,596,886 +0.01(+0.08%)
Nov 18, 1999 12.33 12.39 12.19 12.20 2,708,664 +0.02(+0.16%)
Nov 17, 1999 12.44 12.48 12.18 12.18 1,843,666 -0.38(-3.05%)
Nov 16, 1999 12.48 12.62 12.22 12.56 3,762,128 +0.18(+1.43%)
Nov 15, 1999 12.21 12.44 12.13 12.39 2,905,581 +0.24(+1.95%)
Nov 12, 1999 11.70 12.21 11.67 12.15 3,223,775 +0.67(+5.83%)
Nov 11, 1999 11.49 11.57 11.35 11.48 2,904,736 +0.06(+0.52%)
Nov 10, 1999 11.51 11.66 11.40 11.42 2,983,334 -0.08(-0.73%)
Nov 09, 1999 11.62 11.69 11.43 11.51 3,157,009 -0.07(-0.59%)
Nov 08, 1999 11.86 11.86 11.52 11.57 2,650,772 -0.22(-1.88%)
Nov 05, 1999 11.82 11.91 11.68 11.80 2,501,183 +0.27(+2.35%)
Nov 04, 1999 11.66 11.86 11.49 11.52 3,064,044 -0.05(-0.46%)
Nov 03, 1999 11.62 11.69 11.47 11.58 3,367,449 -0.04(-0.34%)
Nov 02, 1999 11.76 11.93 11.58 11.62 3,448,582 -0.12(-1.01%)
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.