Skip to main content

American Express (NY: AXP )

268.80 +6.62 (+2.52%)
Streaming Delayed Price Updated: 2:44 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 36.17 38.81 35.88 38.06 20,848,678 +1.39(+3.78%)
Jan 30, 2008 36.95 38.04 36.41 36.68 16,323,386 -0.36(-0.96%)
Jan 29, 2008 36.93 37.33 35.92 37.03 16,286,239 +0.31(+0.84%)
Jan 28, 2008 35.71 36.72 34.89 36.72 12,123,144 +1.52(+4.31%)
Jan 25, 2008 36.92 37.36 34.89 35.20 16,297,982 -1.29(-3.54%)
Jan 24, 2008 35.95 37.70 35.95 36.50 20,063,128 +0.70(+1.95%)
Jan 23, 2008 32.79 36.10 32.25 35.80 25,474,650 +2.22(+6.62%)
Jan 22, 2008 31.88 35.02 31.88 33.58 25,680,416 -0.21(-0.62%)
Jan 21, 2008 33.31 34.64 32.93 33.79 0 +0.00(+0.00%)
Jan 18, 2008 33.31 34.64 32.93 33.79 23,912,236 +0.73(+2.20%)
Jan 17, 2008 34.32 35.06 32.86 33.06 21,917,498 -1.22(-3.55%)
Jan 16, 2008 33.01 34.72 32.75 34.27 22,414,826 +1.14(+3.44%)
Jan 15, 2008 33.98 34.41 32.94 33.13 21,886,590 -1.34(-3.89%)
Jan 14, 2008 34.17 34.76 33.66 34.48 23,950,434 +0.39(+1.14%)
Jan 11, 2008 34.57 34.76 33.24 34.09 73,859,752 -3.81(-10.06%)
Jan 10, 2008 37.08 38.53 36.08 37.90 24,131,644 -0.12(-0.33%)
Jan 09, 2008 37.14 38.03 36.67 38.02 14,162,440 +0.88(+2.36%)
Jan 08, 2008 38.50 38.50 37.00 37.15 15,130,293 -1.09(-2.86%)
Jan 07, 2008 38.37 38.81 37.64 38.24 18,111,092 +0.17(+0.45%)
Jan 04, 2008 38.73 38.73 37.74 38.07 10,973,499 -0.98(-2.52%)
Jan 03, 2008 39.67 39.90 38.89 39.05 10,008,117 -0.49(-1.23%)
Jan 02, 2008 40.36 40.53 39.35 39.54 10,395,546 -0.76(-1.88%)
Jan 01, 2008 39.39 40.73 39.22 40.30 0 +0.00(+0.00%)
Dec 31, 2007 39.39 40.73 39.22 40.30 10,817,580 +0.91(+2.32%)
Dec 28, 2007 40.06 40.17 39.30 39.39 8,475,056 -0.20(-0.51%)
Dec 27, 2007 40.58 40.86 39.53 39.59 10,180,328 -1.39(-3.40%)
Dec 26, 2007 41.41 41.41 40.84 40.98 6,739,778 -0.26(-0.64%)
Dec 24, 2007 40.22 41.29 40.22 41.25 5,303,489 +1.00(+2.48%)
Dec 21, 2007 39.67 40.66 39.67 40.25 15,174,313 +0.71(+1.80%)
Dec 20, 2007 40.43 40.67 39.02 39.53 14,284,132 -0.68(-1.70%)
Dec 19, 2007 40.20 40.66 39.39 40.22 10,233,005 +0.10(+0.25%)
Dec 18, 2007 40.64 40.86 39.95 40.12 12,867,165 -0.31(-0.77%)
Dec 17, 2007 40.42 41.09 39.99 40.42 13,554,858 -0.09(-0.21%)
Dec 14, 2007 41.01 41.99 40.25 40.51 14,325,945 -1.20(-2.88%)
Dec 13, 2007 41.60 41.87 39.99 41.71 18,236,760 -0.19(-0.44%)
Dec 12, 2007 43.13 43.77 41.01 41.90 17,732,872 -0.37(-0.88%)
Dec 11, 2007 44.59 44.59 42.15 42.27 18,474,466 -2.34(-5.24%)
Dec 10, 2007 44.16 44.78 43.99 44.61 8,890,442 +0.48(+1.09%)
Dec 07, 2007 44.86 45.03 43.55 44.13 17,407,758 -1.99(-4.32%)
Dec 06, 2007 44.86 46.32 44.58 46.12 8,903,864 +1.24(+2.76%)
Dec 05, 2007 44.74 44.96 43.85 44.88 8,963,748 +0.64(+1.44%)
Dec 04, 2007 45.22 45.22 44.12 44.24 10,327,927 -1.15(-2.54%)
Dec 03, 2007 45.31 45.89 44.73 45.40 12,641,678 -0.29(-0.64%)
Nov 30, 2007 44.83 45.94 44.83 45.69 14,344,670 +1.62(+3.67%)
Nov 29, 2007 44.39 44.45 43.15 44.07 9,767,170 -0.40(-0.91%)
Nov 28, 2007 43.42 44.96 43.39 44.48 15,249,705 +1.39(+3.22%)
Nov 27, 2007 41.78 43.29 41.34 43.09 16,275,216 +1.61(+3.88%)
Nov 26, 2007 43.18 43.30 41.47 41.48 12,456,834 -1.62(-3.76%)
Nov 23, 2007 42.29 43.18 42.29 43.10 5,744,352 +1.00(+2.37%)
Nov 21, 2007 43.71 43.81 42.01 42.10 18,046,180 -2.06(-4.67%)
Nov 20, 2007 44.43 44.90 42.46 44.16 20,386,754 -0.29(-0.65%)
Nov 19, 2007 45.07 45.20 43.86 44.45 12,173,003 -1.01(-2.22%)
Nov 16, 2007 45.34 45.86 44.87 45.45 15,880,414 +0.33(+0.74%)
Nov 15, 2007 45.69 45.97 44.72 45.12 10,682,146 -0.66(-1.44%)
Nov 14, 2007 46.04 46.48 45.52 45.78 10,943,062 -0.05(-0.12%)
Nov 13, 2007 43.88 46.00 43.66 45.83 13,548,706 +2.38(+5.47%)
Nov 12, 2007 43.60 44.74 43.38 43.45 13,902,214 -0.31(-0.71%)
Nov 09, 2007 42.80 45.15 42.66 43.76 17,736,414 +0.30(+0.70%)
Nov 08, 2007 43.38 44.08 41.89 43.46 19,062,896 +0.57(+1.32%)
Nov 07, 2007 44.40 44.83 42.80 42.90 17,790,916 -2.48(-5.46%)
Nov 06, 2007 45.10 45.55 44.25 45.38 8,701,724 +0.31(+0.69%)
Nov 05, 2007 43.99 45.45 43.99 45.07 9,047,757 -0.19(-0.43%)
Nov 02, 2007 45.41 45.63 43.97 45.26 12,413,584 +0.02(+0.05%)
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.