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, 2003 24.46 25.49 24.46 25.22 7,815,546 +0.57(+2.33%)
Jan 30, 2003 24.96 25.27 24.55 24.65 6,549,390 -0.31(-1.25%)
Jan 29, 2003 24.87 25.25 24.28 24.96 7,173,946 +0.10(+0.40%)
Jan 28, 2003 24.27 25.10 24.15 24.86 10,511,252 +1.14(+4.79%)
Jan 27, 2003 23.62 24.32 23.11 23.73 12,898,483 -0.20(-0.83%)
Jan 24, 2003 25.05 25.05 23.60 23.93 9,140,158 -1.11(-4.45%)
Jan 23, 2003 25.12 25.24 24.15 25.04 10,289,545 +0.13(+0.54%)
Jan 22, 2003 25.39 25.53 24.81 24.90 6,634,467 -0.62(-2.42%)
Jan 21, 2003 26.46 26.48 25.37 25.52 5,350,986 -0.70(-2.65%)
Jan 17, 2003 26.27 26.69 26.05 26.22 4,130,889 -0.31(-1.18%)
Jan 16, 2003 26.84 26.97 26.37 26.53 4,173,569 -0.21(-0.80%)
Jan 15, 2003 27.20 27.25 26.57 26.74 4,098,774 -0.54(-1.98%)
Jan 14, 2003 27.23 27.65 26.96 27.28 4,973,491 -0.08(-0.29%)
Jan 13, 2003 27.52 27.65 27.11 27.36 4,629,520 +0.26(+0.94%)
Jan 10, 2003 26.55 27.39 26.45 27.11 5,962,724 +0.06(+0.24%)
Jan 09, 2003 26.59 27.35 26.59 27.04 7,730,610 +0.56(+2.12%)
Jan 08, 2003 26.69 27.11 26.31 26.48 5,457,895 -0.20(-0.75%)
Jan 07, 2003 26.87 27.12 26.50 26.68 4,454,436 -0.36(-1.34%)
Jan 06, 2003 26.07 27.18 26.02 27.04 6,108,933 +0.92(+3.51%)
Jan 03, 2003 26.05 26.36 25.93 26.13 3,605,073 +0.09(+0.35%)
Jan 02, 2003 25.42 26.07 25.10 26.03 4,508,525 +0.94(+3.73%)
Dec 31, 2002 25.20 25.24 24.51 25.10 4,461,901 -0.22(-0.87%)
Dec 30, 2002 25.51 25.55 24.95 25.32 3,529,574 -0.01(-0.06%)
Dec 27, 2002 25.74 25.89 25.13 25.33 3,123,063 -0.54(-2.09%)
Dec 26, 2002 25.95 26.52 25.70 25.87 2,643,307 -0.01(-0.05%)
Dec 24, 2002 26.03 26.20 25.77 25.88 1,568,011 -0.32(-1.22%)
Dec 23, 2002 26.34 26.61 25.99 26.20 4,227,517 -0.08(-0.30%)
Dec 20, 2002 25.88 26.39 25.70 26.28 9,493,003 +0.80(+3.15%)
Dec 19, 2002 25.20 26.05 25.15 25.48 6,978,861 -0.11(-0.42%)
Dec 18, 2002 26.13 26.13 25.34 25.59 5,030,960 -0.53(-2.04%)
Dec 17, 2002 26.14 26.66 25.91 26.12 4,714,175 -0.02(-0.08%)
Dec 16, 2002 25.54 26.21 25.52 26.14 5,265,768 +0.62(+2.45%)
Dec 13, 2002 26.03 26.03 25.38 25.52 4,701,498 -0.50(-1.94%)
Dec 12, 2002 25.89 26.45 25.74 26.02 3,804,103 -0.01(-0.03%)
Dec 11, 2002 25.88 26.24 25.68 26.03 3,732,970 -0.18(-0.68%)
Dec 10, 2002 26.09 26.36 25.92 26.20 4,862,355 +0.22(+0.85%)
Dec 09, 2002 26.30 26.59 25.98 25.98 5,088,852 -0.71(-2.66%)
Dec 06, 2002 25.95 26.96 25.91 26.69 5,113,784 +0.17(+0.64%)
Dec 05, 2002 27.01 27.11 26.32 26.52 4,871,652 -0.30(-1.11%)
Dec 04, 2002 26.68 26.96 26.35 26.82 6,668,132 -0.16(-0.61%)
Dec 03, 2002 27.42 27.42 26.87 26.98 5,661,151 -0.43(-1.58%)
Dec 02, 2002 27.65 28.22 27.08 27.42 7,285,645 -0.22(-0.80%)
Nov 29, 2002 27.99 28.11 27.62 27.64 3,009,533 -0.15(-0.54%)
Nov 27, 2002 27.12 28.15 27.10 27.79 5,802,571 +0.87(+3.24%)
Nov 26, 2002 27.96 27.96 26.87 26.91 8,182,758 -1.04(-3.73%)
Nov 25, 2002 28.05 28.28 27.58 27.96 5,665,658 -0.09(-0.33%)
Nov 22, 2002 27.98 28.28 27.82 28.05 6,822,510 +0.08(+0.28%)
Nov 21, 2002 27.53 28.21 27.47 27.97 8,519,687 +0.61(+2.23%)
Nov 20, 2002 26.48 27.73 26.45 27.36 9,527,935 +0.91(+3.44%)
Nov 19, 2002 26.09 26.87 26.09 26.45 5,728,480 +0.37(+1.42%)
Nov 18, 2002 26.94 26.98 26.01 26.08 7,857,099 -0.65(-2.42%)
Nov 15, 2002 26.24 26.74 25.84 26.73 8,346,152 +0.50(+1.89%)
Nov 14, 2002 25.61 26.25 25.40 26.23 6,417,549 +1.24(+4.97%)
Nov 13, 2002 24.90 25.56 24.46 24.99 7,333,959 +0.10(+0.40%)
Nov 12, 2002 24.85 25.31 24.78 24.89 5,326,477 -0.06(-0.26%)
Nov 11, 2002 25.03 25.20 24.83 24.95 3,808,328 -0.28(-1.13%)
Nov 08, 2002 24.89 25.77 24.89 25.24 5,731,297 +0.04(+0.14%)
Nov 07, 2002 25.63 25.88 24.98 25.20 6,647,285 -0.94(-3.61%)
Nov 06, 2002 26.27 26.27 25.31 26.15 8,736,605 +0.16(+0.63%)
Nov 05, 2002 25.78 26.37 25.56 25.98 9,132,975 -0.66(-2.48%)
Nov 04, 2002 26.25 27.77 26.15 26.64 12,956,093 +0.91(+3.53%)
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.