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 (%)
Mar 31, 2006 42.22 42.81 41.98 42.62 6,389,331 +0.34(+0.81%)
Mar 30, 2006 42.50 42.62 42.14 42.28 7,640,123 -0.30(-0.70%)
Mar 29, 2006 42.87 42.91 42.55 42.58 6,512,376 -0.06(-0.13%)
Mar 28, 2006 43.31 43.37 42.61 42.64 5,989,374 -0.64(-1.48%)
Mar 27, 2006 43.13 43.36 42.93 43.28 4,699,746 +0.15(+0.34%)
Mar 24, 2006 43.07 43.21 42.74 43.13 3,312,100 +0.06(+0.15%)
Mar 23, 2006 43.43 43.43 42.78 43.07 5,407,315 -0.37(-0.84%)
Mar 22, 2006 43.43 43.56 43.21 43.43 4,367,845 -0.03(-0.07%)
Mar 21, 2006 43.77 43.81 43.38 43.47 6,596,338 -0.43(-0.98%)
Mar 20, 2006 44.61 44.61 43.86 43.90 3,566,821 -0.43(-0.97%)
Mar 17, 2006 44.13 44.33 44.03 44.33 7,052,639 +0.43(+0.98%)
Mar 16, 2006 43.80 44.08 43.76 43.90 4,148,756 +0.08(+0.19%)
Mar 15, 2006 43.77 43.91 43.64 43.81 3,478,914 +0.05(+0.11%)
Mar 14, 2006 43.61 43.85 43.58 43.77 4,558,700 +0.10(+0.22%)
Mar 13, 2006 44.16 44.20 43.43 43.67 4,553,645 -0.32(-0.72%)
Mar 10, 2006 43.19 44.05 43.07 43.99 5,231,748 +0.84(+1.94%)
Mar 09, 2006 43.64 43.73 43.06 43.15 6,918,498 -0.52(-1.19%)
Mar 08, 2006 43.47 43.84 43.33 43.67 7,060,160 +0.20(+0.47%)
Mar 07, 2006 43.43 43.80 43.34 43.47 5,417,672 -0.18(-0.41%)
Mar 06, 2006 43.58 43.90 43.51 43.64 3,535,628 +0.05(+0.11%)
Mar 03, 2006 43.47 44.08 43.43 43.60 4,631,072 -0.02(-0.06%)
Mar 02, 2006 43.89 44.03 43.60 43.62 5,665,611 -0.28(-0.63%)
Mar 01, 2006 43.76 43.96 43.61 43.90 3,645,480 +0.19(+0.45%)
Feb 28, 2006 44.40 44.20 43.70 43.70 9,896,233 -0.70(-1.57%)
Feb 27, 2006 44.50 44.56 44.29 44.40 3,184,001 -0.11(-0.24%)
Feb 24, 2006 44.28 44.57 44.21 44.50 3,563,368 +0.24(+0.55%)
Feb 23, 2006 44.03 44.61 43.94 44.26 5,336,422 -0.22(-0.49%)
Feb 22, 2006 43.77 44.57 43.76 44.48 7,713,358 +0.79(+1.82%)
Feb 21, 2006 44.20 44.26 43.66 43.69 4,920,437 -0.48(-1.08%)
Feb 17, 2006 44.19 44.20 43.88 44.16 5,407,315 -0.02(-0.05%)
Feb 16, 2006 43.84 44.19 43.65 44.19 5,228,296 +0.24(+0.54%)
Feb 15, 2006 43.54 43.99 43.44 43.95 5,641,939 +0.55(+1.27%)
Feb 14, 2006 43.23 43.76 43.11 43.40 6,042,143 +0.40(+0.92%)
Feb 13, 2006 42.99 43.38 42.94 43.00 4,699,992 +0.02(+0.04%)
Feb 10, 2006 43.10 43.34 42.76 42.99 4,612,825 -0.03(-0.08%)
Feb 09, 2006 42.95 43.59 42.80 43.02 6,114,022 +0.25(+0.59%)
Feb 08, 2006 42.15 42.87 41.89 42.77 5,899,001 +0.54(+1.27%)
Feb 07, 2006 42.26 42.54 42.19 42.23 4,336,776 -0.12(-0.29%)
Feb 06, 2006 42.35 42.50 42.01 42.35 3,635,124 -0.09(-0.21%)
Feb 03, 2006 42.64 42.89 42.40 42.44 4,942,630 -0.19(-0.44%)
Feb 02, 2006 42.66 42.87 42.44 42.63 6,807,166 -0.05(-0.11%)
Feb 01, 2006 42.54 42.84 42.44 42.68 4,743,514 +0.14(+0.32%)
Jan 31, 2006 42.59 42.91 42.38 42.54 7,029,214 -0.19(-0.44%)
Jan 30, 2006 43.11 43.17 42.60 42.73 7,811,498 -0.50(-1.16%)
Jan 27, 2006 43.17 43.38 43.03 43.23 8,542,740 -0.02(-0.04%)
Jan 26, 2006 43.11 43.38 42.95 43.25 6,535,555 +0.34(+0.79%)
Jan 25, 2006 42.84 43.19 42.58 42.91 9,359,052 +0.06(+0.15%)
Jan 24, 2006 42.10 42.96 42.02 42.84 10,559,911 +1.12(+2.68%)
Jan 23, 2006 41.77 42.46 41.67 41.72 12,897,023 +0.03(+0.08%)
Jan 20, 2006 42.66 42.66 41.59 41.69 14,654,295 -0.97(-2.26%)
Jan 19, 2006 43.04 43.07 42.57 42.66 5,667,460 -0.15(-0.34%)
Jan 18, 2006 42.70 43.04 42.66 42.80 6,911,840 -0.15(-0.36%)
Jan 17, 2006 43.05 43.19 42.85 42.96 6,059,650 -0.39(-0.90%)
Jan 13, 2006 43.56 43.73 43.31 43.34 9,418,602 -0.09(-0.21%)
Jan 12, 2006 43.46 43.56 43.19 43.43 3,692,578 +0.01(+0.02%)
Jan 11, 2006 43.56 43.65 43.33 43.43 5,685,707 -0.24(-0.54%)
Jan 10, 2006 43.46 43.73 43.40 43.66 6,034,005 -0.13(-0.30%)
Jan 09, 2006 42.84 43.79 42.84 43.79 7,512,516 +1.06(+2.49%)
Jan 06, 2006 42.58 42.88 42.40 42.73 5,101,552 +0.15(+0.34%)
Jan 05, 2006 42.10 42.59 42.10 42.58 4,840,175 +0.45(+1.06%)
Jan 04, 2006 42.53 42.64 42.02 42.14 7,063,859 -0.51(-1.20%)
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.