American Express (NY: AXP )

227.18 -0.57 (-0.25%)
Streaming Delayed Price Updated: 1:29 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 69.49 69.84 68.68 69.06 6,158,104 -0.81(-1.16%)
Jan 30, 2017 69.46 69.91 69.20 69.87 5,911,367 +0.39(+0.56%)
Jan 27, 2017 69.62 69.89 69.20 69.48 3,905,459 -0.07(-0.10%)
Jan 26, 2017 69.57 70.03 69.28 69.55 3,699,571 +0.04(+0.05%)
Jan 25, 2017 70.52 70.54 69.07 69.52 5,831,103 -0.49(-0.70%)
Jan 24, 2017 69.01 70.21 68.79 70.00 4,450,440 +1.32(+1.92%)
Jan 23, 2017 68.64 69.15 68.47 68.68 4,907,925 -0.21(-0.30%)
Jan 20, 2017 68.70 69.53 68.16 68.89 9,363,889 -0.44(-0.64%)
Jan 19, 2017 70.17 70.25 69.26 69.34 8,951,052 -0.72(-1.03%)
Jan 18, 2017 69.72 70.16 69.17 70.06 6,614,617 +0.80(+1.16%)
Jan 17, 2017 69.98 70.25 69.14 69.25 7,134,413 -0.02(-0.03%)
Jan 13, 2017 69.27 69.27 69.27 0 -0.24(-0.34%)
Jan 12, 2017 69.46 69.57 68.57 69.51 4,486,969 -0.03(-0.04%)
Jan 11, 2017 69.32 70.01 68.80 69.53 4,977,490 +0.23(+0.34%)
Jan 10, 2017 69.18 70.52 68.82 69.30 10,575,557 +0.71(+1.04%)
Jan 09, 2017 68.84 69.16 68.29 68.59 5,326,362 +0.35(+0.52%)
Jan 06, 2017 68.17 68.64 67.86 68.23 3,417,294 +0.14(+0.20%)
Jan 05, 2017 68.71 68.87 67.65 68.10 3,741,825 -0.85(-1.23%)
Jan 04, 2017 68.04 69.21 67.86 68.95 5,127,497 +1.11(+1.64%)
Jan 03, 2017 67.42 68.20 67.29 67.83 6,502,395 +1.14(+1.71%)
Dec 30, 2016 66.69 66.69 66.69 0 +0.14(+0.22%)
Dec 29, 2016 66.86 67.23 66.17 66.55 2,858,788 -0.41(-0.61%)
Dec 28, 2016 67.55 67.86 66.75 66.95 2,796,177 -0.55(-0.81%)
Dec 27, 2016 67.61 67.62 67.33 67.50 2,276,492 +0.01(+0.01%)
Dec 23, 2016 67.49 67.49 67.49 0 +0.35(+0.52%)
Dec 22, 2016 67.52 67.85 67.07 67.14 3,182,366 -0.67(-0.98%)
Dec 21, 2016 67.62 68.03 67.24 67.81 3,603,947 +0.23(+0.35%)
Dec 20, 2016 67.52 67.97 67.10 67.57 3,604,407 +0.46(+0.68%)
Dec 19, 2016 67.23 67.64 66.75 67.11 3,417,490 -0.41(-0.60%)
Dec 16, 2016 67.78 67.86 67.14 67.52 9,109,115 +0.05(+0.08%)
Dec 15, 2016 67.11 68.19 66.93 67.47 4,511,558 +0.78(+1.17%)
Dec 14, 2016 66.20 68.18 65.94 66.68 6,015,398 +0.21(+0.31%)
Dec 13, 2016 66.32 66.83 65.82 66.48 3,142,483 +0.23(+0.35%)
Dec 12, 2016 67.25 67.25 65.85 66.24 4,040,249 -1.07(-1.59%)
Dec 09, 2016 67.38 67.44 66.88 67.31 2,851,251 -0.13(-0.19%)
Dec 08, 2016 67.34 67.70 66.61 67.44 3,794,159 +0.56(+0.83%)
Dec 07, 2016 65.24 67.27 65.03 66.88 6,444,069 +1.78(+2.74%)
Dec 06, 2016 65.24 65.49 64.89 65.10 4,262,376 +0.25(+0.39%)
Dec 05, 2016 65.12 65.40 64.81 64.85 4,353,003 +0.15(+0.24%)
Dec 02, 2016 65.29 65.41 64.31 64.69 3,286,894 -0.60(-0.92%)
Dec 01, 2016 65.22 65.51 64.62 65.30 4,773,850 +0.44(+0.68%)
Nov 30, 2016 64.82 65.12 64.62 64.86 5,339,484 +0.50(+0.77%)
Nov 29, 2016 65.00 65.05 64.27 64.36 4,237,419 -0.58(-0.89%)
Nov 28, 2016 65.30 65.51 64.79 64.94 4,911,435 -0.66(-1.00%)
Nov 25, 2016 65.69 65.88 65.23 65.59 2,110,985 -0.02(-0.03%)
Nov 23, 2016 65.61 65.61 65.61 0 +1.04(+1.62%)
Nov 22, 2016 64.66 64.71 63.80 64.57 4,538,884 +0.16(+0.25%)
Nov 21, 2016 64.20 64.52 63.88 64.41 3,733,085 +0.49(+0.76%)
Nov 18, 2016 64.40 64.46 63.71 63.92 6,032,231 -0.70(-1.09%)
Nov 17, 2016 64.24 64.82 64.21 64.62 4,210,247 +0.09(+0.14%)
Nov 16, 2016 64.77 65.18 64.17 64.53 4,990,362 -0.71(-1.09%)
Nov 15, 2016 64.94 65.25 64.13 65.24 4,921,984 +0.05(+0.07%)
Nov 14, 2016 63.74 65.43 63.58 65.20 8,977,582 +1.73(+2.72%)
Nov 11, 2016 62.99 63.55 62.70 63.47 5,171,936 +0.35(+0.56%)
Nov 10, 2016 62.33 63.38 62.16 63.12 10,462,132 +1.23(+1.99%)
Nov 09, 2016 60.46 62.12 60.37 61.88 10,351,525 +1.50(+2.49%)
Nov 08, 2016 60.13 60.55 59.70 60.38 4,394,230 +0.06(+0.10%)
Nov 07, 2016 60.18 60.61 60.00 60.32 4,427,961 +1.34(+2.27%)
Nov 04, 2016 58.97 59.49 58.54 58.98 3,809,872 +0.16(+0.28%)
Nov 03, 2016 58.99 59.20 58.55 58.81 4,217,056 -0.11(-0.18%)
Nov 02, 2016 59.20 59.44 58.64 58.92 4,064,234 -0.72(-1.21%)
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.