Skip to main content

American Express (NY: AXP )

227.75 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 57.47 57.62 57.21 57.60 5,100,812 +0.26(+0.46%)
Mar 27, 2013 56.87 57.43 56.87 57.34 3,402,181 -0.02(-0.03%)
Mar 26, 2013 56.70 57.42 56.67 57.36 5,030,603 +0.91(+1.62%)
Mar 25, 2013 56.86 57.01 56.20 56.44 7,728,556 -0.10(-0.18%)
Mar 22, 2013 56.01 56.66 55.96 56.54 4,521,497 +0.69(+1.24%)
Mar 21, 2013 56.21 56.35 55.72 55.85 4,216,147 -0.50(-0.89%)
Mar 20, 2013 55.89 56.47 55.89 56.36 4,845,828 +0.74(+1.34%)
Mar 19, 2013 56.35 56.48 55.33 55.61 5,372,294 -0.55(-0.99%)
Mar 18, 2013 55.55 56.47 55.30 56.17 5,715,444 -0.26(-0.47%)
Mar 15, 2013 56.05 56.72 55.79 56.43 12,026,280 +0.61(+1.09%)
Mar 14, 2013 55.86 56.14 55.75 55.83 4,403,468 +0.07(+0.12%)
Mar 13, 2013 55.71 56.01 55.60 55.76 4,923,172 +0.01(+0.02%)
Mar 12, 2013 56.04 56.18 55.55 55.75 6,212,060 -0.18(-0.32%)
Mar 11, 2013 55.27 56.03 55.25 55.93 6,215,902 +0.68(+1.24%)
Mar 08, 2013 55.21 55.30 54.37 55.25 6,804,221 +0.12(+0.22%)
Mar 07, 2013 55.27 55.40 54.77 55.13 5,207,362 -0.08(-0.14%)
Mar 06, 2013 55.00 55.45 54.95 55.20 6,770,115 +0.45(+0.83%)
Mar 05, 2013 54.02 55.01 53.85 54.75 8,569,996 +1.05(+1.96%)
Mar 04, 2013 53.13 53.79 52.97 53.70 5,490,502 +0.44(+0.83%)
Mar 01, 2013 52.80 53.36 52.52 53.26 6,167,188 +0.19(+0.35%)
Feb 28, 2013 52.88 53.50 52.84 53.07 6,285,081 -0.30(-0.56%)
Feb 27, 2013 52.71 53.45 52.62 53.37 5,571,186 +0.50(+0.94%)
Feb 26, 2013 52.99 53.09 52.56 52.87 6,954,176 -0.09(-0.16%)
Feb 25, 2013 53.60 53.79 52.93 52.96 10,101,031 -0.47(-0.88%)
Feb 22, 2013 52.82 53.44 52.76 53.43 6,086,738 +0.88(+1.67%)
Feb 21, 2013 52.83 52.94 52.21 52.55 6,192,818 -0.32(-0.60%)
Feb 20, 2013 52.99 53.34 52.83 52.86 6,479,777 -0.32(-0.59%)
Feb 19, 2013 52.66 53.28 52.66 53.18 4,215,671 +0.50(+0.96%)
Feb 15, 2013 53.43 53.52 52.45 52.68 6,271,869 -0.56(-1.04%)
Feb 14, 2013 53.01 53.50 52.80 53.23 5,191,867 +0.20(+0.39%)
Feb 13, 2013 53.33 53.59 52.85 53.03 3,992,239 -0.09(-0.16%)
Feb 12, 2013 53.02 53.42 52.90 53.11 4,983,305 +0.19(+0.35%)
Feb 11, 2013 52.68 52.98 52.39 52.92 4,023,980 +0.15(+0.29%)
Feb 08, 2013 52.99 53.22 52.50 52.77 7,887,492 -0.29(-0.55%)
Feb 07, 2013 51.71 53.23 51.70 53.06 14,029,661 +1.35(+2.61%)
Feb 06, 2013 51.17 51.92 51.17 51.71 7,383,386 +0.98(+1.94%)
Feb 04, 2013 50.77 51.01 50.56 50.73 5,408,888 -0.43(-0.83%)
Feb 01, 2013 50.66 51.34 50.64 51.16 7,070,177 +0.94(+1.87%)
Jan 31, 2013 50.70 51.08 50.22 50.22 6,958,181 -0.44(-0.88%)
Jan 30, 2013 50.58 50.95 50.52 50.66 6,904,305 -0.10(-0.20%)
Jan 29, 2013 50.45 50.87 50.34 50.76 6,480,208 +0.32(+0.64%)
Jan 28, 2013 50.69 50.85 50.12 50.44 6,108,817 -0.37(-0.72%)
Jan 25, 2013 50.87 50.98 50.54 50.81 4,830,203 +0.17(+0.34%)
Jan 24, 2013 50.50 50.81 50.39 50.64 6,360,753 +0.32(+0.63%)
Jan 23, 2013 50.57 50.63 50.21 50.32 7,337,201 -0.40(-0.79%)
Jan 22, 2013 50.91 51.15 50.39 50.72 8,465,276 -0.32(-0.64%)
Jan 18, 2013 51.12 51.47 50.29 51.05 11,636,608 -0.82(-1.58%)
Jan 17, 2013 52.17 52.26 51.73 51.86 5,487,850 +0.10(+0.20%)
Jan 16, 2013 51.93 51.96 51.64 51.76 4,708,886 -0.12(-0.23%)
Jan 15, 2013 51.36 51.95 51.26 51.88 7,493,965 -0.38(-0.74%)
Jan 14, 2013 51.90 52.42 51.84 52.27 6,062,368 -0.03(-0.05%)
Jan 11, 2013 51.66 52.92 51.50 52.29 12,287,877 +0.38(+0.74%)
Jan 10, 2013 51.61 51.91 51.31 51.91 7,646,786 +0.45(+0.88%)
Jan 09, 2013 51.59 52.00 51.36 51.45 6,892,672 +0.05(+0.10%)
Jan 08, 2013 50.96 51.51 50.83 51.40 5,811,214 +0.29(+0.57%)
Jan 07, 2013 50.62 51.22 50.62 51.11 4,520,162 +0.21(+0.42%)
Jan 04, 2013 50.45 50.94 49.92 50.90 4,704,512 +0.52(+1.03%)
Jan 03, 2013 50.21 50.60 50.06 50.38 5,876,946 +0.21(+0.43%)
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.