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 29, 2012 48.72 49.19 48.70 49.19 6,317,948 +1.28(+2.68%)
Jun 28, 2012 47.66 47.97 47.05 47.91 4,747,554 -0.16(-0.33%)
Jun 27, 2012 47.61 48.13 47.56 48.07 3,883,309 +0.65(+1.37%)
Jun 26, 2012 47.33 47.61 46.99 47.42 4,846,096 +0.05(+0.11%)
Jun 25, 2012 47.57 47.76 47.14 47.37 4,763,785 -0.63(-1.30%)
Jun 22, 2012 48.01 48.25 47.67 47.99 7,420,147 +0.40(+0.83%)
Jun 21, 2012 48.67 48.90 47.51 47.59 5,693,346 -0.95(-1.95%)
Jun 20, 2012 48.27 48.90 48.09 48.54 6,161,034 +0.42(+0.88%)
Jun 19, 2012 47.48 48.30 47.38 48.12 5,700,100 +0.92(+1.95%)
Jun 18, 2012 47.40 47.58 46.94 47.20 5,485,174 -0.36(-0.76%)
Jun 15, 2012 46.88 47.60 46.57 47.56 9,648,218 +1.04(+2.23%)
Jun 14, 2012 46.57 46.71 46.03 46.52 8,283,230 -0.04(-0.09%)
Jun 13, 2012 47.45 47.75 46.36 46.56 7,213,399 -1.17(-2.44%)
Jun 12, 2012 46.61 47.78 46.48 47.73 8,292,065 +1.17(+2.50%)
Jun 11, 2012 47.71 47.84 46.52 46.56 6,121,949 -0.64(-1.36%)
Jun 08, 2012 46.59 47.21 46.34 47.21 4,734,775 +0.52(+1.12%)
Jun 07, 2012 47.37 47.64 46.57 46.68 6,319,705 -0.12(-0.25%)
Jun 06, 2012 46.15 46.80 45.83 46.80 6,306,539 +1.18(+2.59%)
Jun 05, 2012 45.18 45.72 44.99 45.62 7,285,039 +0.40(+0.88%)
Jun 04, 2012 45.19 45.73 44.96 45.22 7,220,732 +0.07(+0.15%)
Jun 01, 2012 46.16 46.75 44.94 45.15 10,352,973 -2.03(-4.30%)
May 31, 2012 46.97 47.46 46.50 47.18 6,431,033 +0.31(+0.67%)
May 30, 2012 47.19 47.31 46.72 46.87 6,238,543 -0.93(-1.94%)
May 29, 2012 47.53 47.98 47.27 47.80 4,886,304 +0.63(+1.34%)
May 25, 2012 47.56 47.63 47.00 47.16 3,862,752 -0.45(-0.94%)
May 24, 2012 47.31 47.63 47.06 47.61 5,308,587 +0.31(+0.66%)
May 23, 2012 47.17 47.41 46.31 47.30 7,553,390 -0.32(-0.67%)
May 22, 2012 47.73 48.37 47.36 47.62 6,724,861 +0.02(+0.04%)
May 21, 2012 47.17 47.76 46.95 47.60 5,226,563 +0.79(+1.68%)
May 18, 2012 47.10 47.19 46.52 46.82 10,394,109 -0.21(-0.45%)
May 17, 2012 48.48 48.53 47.00 47.03 9,973,888 -1.47(-3.03%)
May 16, 2012 49.30 49.68 48.46 48.50 6,226,464 -0.46(-0.95%)
May 15, 2012 49.37 49.75 48.83 48.96 6,022,641 -0.41(-0.82%)
May 14, 2012 49.88 50.23 49.33 49.37 6,690,420 -1.03(-2.05%)
May 11, 2012 50.00 50.76 49.86 50.40 4,952,977 +0.19(+0.37%)
May 10, 2012 50.59 50.66 50.08 50.21 4,895,845 -0.03(-0.07%)
May 09, 2012 50.00 50.70 49.80 50.25 9,268,844 -0.36(-0.72%)
May 08, 2012 50.59 50.87 49.99 50.61 7,245,755 -0.18(-0.35%)
May 07, 2012 50.75 51.25 50.63 50.79 5,217,674 +0.00(+0.00%)
May 04, 2012 51.28 51.30 50.74 50.79 7,280,244 -0.64(-1.25%)
May 03, 2012 51.66 51.83 51.02 51.43 8,188,186 -0.16(-0.31%)
May 02, 2012 51.13 51.90 50.98 51.59 9,622,899 +0.07(+0.13%)
May 01, 2012 50.66 51.69 50.42 51.52 12,227,656 +0.64(+1.26%)
Apr 30, 2012 50.75 50.97 50.49 50.88 9,351,323 +0.03(+0.07%)
Apr 27, 2012 50.58 51.51 50.56 50.85 14,968,006 +0.49(+0.97%)
Apr 26, 2012 49.73 50.47 49.65 50.36 7,299,544 +0.57(+1.15%)
Apr 25, 2012 48.96 49.86 48.87 49.78 9,685,310 +1.08(+2.22%)
Apr 24, 2012 48.37 48.81 48.24 48.70 6,391,363 +0.26(+0.54%)
Apr 23, 2012 48.13 48.50 47.75 48.44 7,299,070 -0.11(-0.23%)
Apr 20, 2012 48.61 48.86 48.32 48.55 9,282,879 -0.10(-0.21%)
Apr 19, 2012 48.78 49.28 48.25 48.65 8,529,221 -0.40(-0.81%)
Apr 18, 2012 49.15 49.61 48.97 49.05 6,709,349 -0.12(-0.24%)
Apr 17, 2012 48.98 49.34 48.72 49.17 6,150,450 +0.30(+0.61%)
Apr 16, 2012 48.79 49.06 48.22 48.87 7,625,105 +0.46(+0.96%)
Apr 13, 2012 49.02 49.09 48.32 48.41 6,597,042 -0.64(-1.31%)
Apr 12, 2012 48.20 49.07 48.02 49.05 5,776,060 +0.92(+1.91%)
Apr 11, 2012 48.00 48.30 47.87 48.13 7,632,222 +0.65(+1.37%)
Apr 10, 2012 48.25 48.67 47.44 47.48 7,975,185 -0.83(-1.71%)
Apr 09, 2012 48.35 48.48 48.02 48.30 5,040,363 -0.79(-1.62%)
Apr 05, 2012 48.36 49.18 48.35 49.10 5,220,689 +0.62(+1.27%)
Apr 04, 2012 49.00 49.09 48.35 48.48 6,044,175 -0.86(-1.75%)
Apr 03, 2012 48.92 49.44 48.80 49.34 6,843,047 +0.49(+1.00%)
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.