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 (%)
Jun 30, 2010 32.63 33.37 32.53 32.63 28,782 -0.17(-0.53%)
Jun 29, 2010 32.80 33.99 32.52 32.80 49,591 -2.11(-6.05%)
Jun 25, 2010 34.91 34.91 33.50 34.91 28,637,830 +1.32(+3.92%)
Jun 24, 2010 33.59 34.64 33.50 33.59 30,882 -0.91(-2.63%)
Jun 23, 2010 34.35 34.76 33.64 34.50 11,555,143 +0.19(+0.55%)
Jun 22, 2010 34.89 35.12 34.23 34.31 28,651 -0.54(-1.55%)
Jun 21, 2010 34.98 35.30 34.39 34.85 14,463,468 +0.47(+1.36%)
Jun 18, 2010 34.39 34.58 34.09 34.39 11,351,465 -0.02(-0.07%)
Jun 17, 2010 34.94 34.96 33.91 34.41 12,056 -0.23(-0.66%)
Jun 16, 2010 34.64 34.78 33.70 34.64 14,119,546 +0.61(+1.80%)
Jun 15, 2010 34.03 34.07 32.87 34.03 4,683 +1.39(+4.26%)
Jun 14, 2010 33.11 33.28 32.62 32.64 10,370,531 -0.20(-0.60%)
Jun 11, 2010 32.31 32.89 32.18 32.83 9,542,199 +0.08(+0.25%)
Jun 10, 2010 32.75 32.83 31.64 32.75 67,071 +1.57(+5.04%)
Jun 09, 2010 31.77 32.10 31.07 31.18 14,997,008 -0.26(-0.83%)
Jun 08, 2010 31.04 31.52 30.38 31.44 611 +0.59(+1.91%)
Jun 07, 2010 31.66 31.95 30.77 30.85 13,751,505 -0.57(-1.82%)
Jun 04, 2010 31.43 32.59 31.25 31.43 16,741,439 -1.74(-5.25%)
Jun 03, 2010 33.80 33.85 32.87 33.17 10,827,028 -0.35(-1.05%)
Jun 02, 2010 32.28 33.55 31.91 33.52 71,579 +1.46(+4.54%)
Jun 01, 2010 32.06 32.97 31.95 32.06 35,474 -0.56(-1.71%)
May 28, 2010 32.62 33.31 32.36 32.62 15,273,696 -0.38(-1.14%)
May 27, 2010 31.93 33.07 31.93 33.00 18,020,730 +1.77(+5.66%)
May 26, 2010 32.28 32.45 31.06 31.23 128,517 -0.68(-2.13%)
May 25, 2010 31.06 31.91 30.76 31.91 21,834 -0.03(-0.10%)
May 24, 2010 32.65 32.73 31.85 31.94 12,648,874 -0.64(-1.96%)
May 21, 2010 30.74 32.78 30.57 32.58 22,908,732 +0.98(+3.11%)
May 20, 2010 31.84 32.59 31.55 31.60 80,617 -1.27(-3.86%)
May 19, 2010 32.20 33.37 32.02 32.87 19,063,260 +0.27(+0.83%)
May 18, 2010 34.00 34.15 32.12 32.60 21,374 -1.13(-3.35%)
May 17, 2010 33.75 34.15 32.56 33.73 18,392,394 +0.47(+1.43%)
May 14, 2010 33.25 34.45 32.78 33.25 33,593,888 -1.78(-5.07%)
May 13, 2010 35.88 36.05 34.95 35.03 12,278,662 -1.06(-2.93%)
May 12, 2010 35.64 36.17 35.33 36.08 12,007,899 +0.63(+1.78%)
May 11, 2010 35.97 36.22 35.44 35.45 14,485 +0.20(+0.56%)
May 10, 2010 35.16 35.31 34.83 35.26 20,523,620 +2.04(+6.13%)
May 07, 2010 34.56 35.05 33.14 33.22 37,631,120 -0.74(-2.17%)
May 06, 2010 36.29 36.93 32.86 33.95 4,572 -3.04(-8.21%)
May 05, 2010 37.34 37.79 35.94 36.99 18,375,382 -0.53(-1.42%)
May 04, 2010 38.21 38.29 37.19 37.52 33,215 -1.10(-2.84%)
May 03, 2010 37.81 38.76 37.73 38.62 9,255,210 +0.88(+2.34%)
Apr 30, 2010 38.88 39.30 37.47 37.73 17,135,412 -1.21(-3.11%)
Apr 29, 2010 38.15 39.12 37.97 38.94 15,416,893 +1.24(+3.30%)
Apr 28, 2010 37.82 37.94 37.24 37.70 11,653,262 +0.24(+0.63%)
Apr 27, 2010 38.22 38.85 37.32 37.46 32,188 -1.10(-2.86%)
Apr 26, 2010 38.55 39.25 38.30 38.57 13,643,794 -0.74(-1.89%)
Apr 23, 2010 39.21 40.25 38.99 39.31 21,357,960 +1.05(+2.74%)
Apr 22, 2010 37.36 38.54 36.97 38.27 15,724,181 +0.64(+1.70%)
Apr 21, 2010 37.63 37.95 37.23 37.63 64,435 -0.17(-0.45%)
Apr 20, 2010 37.73 37.87 37.24 37.80 10,703 +0.36(+0.96%)
Apr 19, 2010 36.66 37.46 36.52 37.44 12,867,187 +0.54(+1.46%)
Apr 16, 2010 38.04 38.13 36.15 36.90 22,409,178 -1.28(-3.36%)
Apr 15, 2010 37.82 38.19 37.65 38.18 11,640,832 +0.17(+0.45%)
Apr 14, 2010 37.19 38.15 37.00 38.01 17,222,866 +1.20(+3.27%)
Apr 13, 2010 36.32 36.87 36.27 36.81 13,371,766 +0.37(+1.01%)
Apr 12, 2010 36.01 36.47 35.95 36.44 9,521,962 +0.54(+1.50%)
Apr 09, 2010 35.75 36.07 35.62 35.90 8,084,082 +0.16(+0.43%)
Apr 08, 2010 34.54 35.87 34.41 35.75 12,721,078 +1.08(+3.12%)
Apr 07, 2010 35.08 35.48 34.39 34.67 11,971,384 -0.61(-1.74%)
Apr 06, 2010 34.68 35.30 34.61 35.28 9,553,569 +0.63(+1.82%)
Apr 05, 2010 34.22 34.92 34.15 34.65 9,603,176 +0.53(+1.56%)
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.