Skip to main content

American Express (NY: AXP )

227.69 -0.06 (-0.03%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 68.27 68.83 68.03 68.47 6,752,142 +0.29(+0.42%)
Mar 30, 2015 68.45 68.79 68.14 68.18 8,338,822 +0.07(+0.10%)
Mar 27, 2015 68.49 68.68 67.89 68.11 10,328,286 -0.45(-0.65%)
Mar 26, 2015 69.60 69.60 68.14 68.56 18,522,954 -1.42(-2.03%)
Mar 25, 2015 71.13 71.17 69.91 69.98 10,197,137 -1.10(-1.55%)
Mar 24, 2015 71.67 71.77 71.00 71.08 5,972,821 -0.73(-1.01%)
Mar 23, 2015 72.25 72.98 71.81 71.81 8,346,643 -0.44(-0.60%)
Mar 20, 2015 71.45 72.56 71.20 72.25 10,689,374 +1.01(+1.42%)
Mar 19, 2015 71.49 71.60 70.71 71.23 5,353,823 -0.28(-0.39%)
Mar 18, 2015 70.39 71.91 70.12 71.51 7,382,491 +0.70(+0.99%)
Mar 17, 2015 70.93 70.94 70.38 70.81 4,874,441 -0.38(-0.54%)
Mar 16, 2015 70.66 71.33 70.54 71.20 6,061,322 +0.79(+1.12%)
Mar 13, 2015 71.20 71.33 69.84 70.41 7,920,763 -0.84(-1.18%)
Mar 12, 2015 69.97 71.63 69.94 71.25 10,744,823 +1.84(+2.66%)
Mar 11, 2015 69.36 69.67 69.11 69.41 5,203,266 +0.30(+0.43%)
Mar 10, 2015 69.65 69.69 68.90 69.11 8,612,641 -1.22(-1.74%)
Mar 09, 2015 70.02 70.61 69.84 70.33 6,692,069 +0.17(+0.25%)
Mar 06, 2015 70.44 70.89 69.94 70.16 7,475,199 -0.73(-1.04%)
Mar 05, 2015 70.46 71.11 70.45 70.89 6,369,350 +0.45(+0.64%)
Mar 04, 2015 71.24 71.56 70.38 70.44 7,003,634 -1.12(-1.56%)
Mar 03, 2015 70.75 71.57 70.67 71.56 7,848,306 -0.10(-0.15%)
Mar 02, 2015 71.28 71.82 71.25 71.66 6,299,282 +0.38(+0.54%)
Feb 27, 2015 72.73 72.84 71.21 71.28 9,296,385 -1.45(-1.99%)
Feb 26, 2015 72.52 72.92 71.99 72.73 9,956,557 +0.94(+1.31%)
Feb 25, 2015 70.90 71.85 70.70 71.78 9,359,660 +1.14(+1.62%)
Feb 24, 2015 70.15 71.37 70.11 70.64 12,534,100 +0.49(+0.70%)
Feb 23, 2015 69.88 70.31 69.42 70.15 7,856,934 +0.41(+0.59%)
Feb 20, 2015 68.33 69.78 68.31 69.74 12,991,028 +1.25(+1.82%)
Feb 19, 2015 69.79 69.87 67.76 68.49 23,872,040 -1.21(-1.73%)
Feb 18, 2015 68.77 70.12 68.77 69.69 15,358,068 +0.61(+0.89%)
Feb 17, 2015 67.41 69.29 67.37 69.08 21,264,950 +0.87(+1.28%)
Feb 13, 2015 69.40 68.21 68.21 68.21 39,921,112 -2.10(-2.98%)
Feb 12, 2015 69.91 71.22 69.89 70.31 37,351,860 -4.83(-6.43%)
Feb 11, 2015 75.01 75.29 74.53 75.14 5,007,921 +0.15(+0.20%)
Feb 10, 2015 74.78 75.10 74.36 74.99 4,109,119 +0.75(+1.01%)
Feb 09, 2015 73.84 74.47 73.64 74.24 3,549,426 -0.03(-0.04%)
Feb 06, 2015 74.35 75.14 74.05 74.26 5,883,518 +0.24(+0.33%)
Feb 05, 2015 73.60 74.20 73.45 74.02 4,529,163 +0.98(+1.34%)
Feb 04, 2015 72.94 73.79 72.80 73.04 7,040,191 -0.10(-0.14%)
Feb 03, 2015 72.14 73.18 72.11 73.15 6,393,099 +1.40(+1.95%)
Feb 02, 2015 70.73 71.85 70.63 71.75 6,244,398 +1.26(+1.78%)
Jan 30, 2015 71.74 71.74 70.38 70.49 8,253,976 -1.14(-1.60%)
Jan 29, 2015 71.69 71.92 70.90 71.63 8,636,867 +0.24(+0.33%)
Jan 28, 2015 72.33 72.85 71.38 71.40 9,091,477 -0.59(-0.81%)
Jan 27, 2015 72.07 72.75 71.70 71.98 7,244,613 -0.79(-1.08%)
Jan 26, 2015 73.19 73.64 72.61 72.77 7,591,481 -0.73(-0.99%)
Jan 23, 2015 73.76 74.53 73.35 73.49 8,432,086 -0.21(-0.28%)
Jan 22, 2015 73.82 75.23 72.94 73.70 18,759,522 -2.88(-3.76%)
Jan 21, 2015 76.49 76.63 75.80 76.59 8,211,610 +0.36(+0.47%)
Jan 20, 2015 75.53 76.63 75.50 76.23 7,259,770 +1.07(+1.42%)
Jan 16, 2015 74.73 75.31 74.03 75.16 7,748,249 +0.14(+0.19%)
Jan 15, 2015 76.06 76.90 73.86 75.02 6,674,752 -1.04(-1.37%)
Jan 14, 2015 76.39 77.24 75.35 76.06 7,529,499 -1.89(-2.42%)
Jan 13, 2015 78.86 79.62 77.25 77.95 4,049,390 -0.24(-0.30%)
Jan 12, 2015 79.06 79.44 77.82 78.19 3,691,035 -0.80(-1.02%)
Jan 09, 2015 80.00 80.19 78.83 78.99 4,214,451 -1.01(-1.27%)
Jan 08, 2015 79.88 80.20 79.50 80.00 4,321,574 +1.12(+1.42%)
Jan 07, 2015 79.50 79.50 78.21 78.88 6,484,503 +1.69(+2.18%)
Jan 06, 2015 79.08 79.18 76.60 77.20 5,520,174 -1.68(-2.13%)
Jan 05, 2015 80.53 80.81 78.67 78.88 3,993,328 -2.14(-2.64%)
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.