Skip to main content

American Express (NY: AXP )

226.88 -0.87 (-0.38%)
Streaming Delayed Price Updated: 11:22 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 37.87 40.64 37.56 39.85 19,913,890 +1.45(+3.78%)
Jan 30, 2008 38.68 39.82 38.12 38.40 15,591,496 -0.37(-0.96%)
Jan 29, 2008 38.66 39.09 37.61 38.77 15,556,014 +0.32(+0.84%)
Jan 28, 2008 37.39 38.45 36.52 38.45 11,579,580 +1.59(+4.31%)
Jan 25, 2008 38.66 39.12 36.52 36.86 15,567,231 -1.35(-3.54%)
Jan 24, 2008 37.63 39.47 37.63 38.21 19,163,560 +0.73(+1.95%)
Jan 23, 2008 34.33 37.80 33.77 37.48 24,332,446 +2.33(+6.62%)
Jan 22, 2008 33.38 36.66 33.38 35.15 24,528,986 -0.22(-0.62%)
Jan 21, 2008 34.88 36.26 34.48 35.37 0 +0.00(+0.00%)
Jan 18, 2008 34.88 36.26 34.48 35.37 22,840,086 +0.76(+2.20%)
Jan 17, 2008 35.93 36.70 34.40 34.61 20,934,786 -1.27(-3.55%)
Jan 16, 2008 34.56 36.35 34.28 35.88 21,409,814 +1.19(+3.44%)
Jan 15, 2008 35.57 36.03 34.49 34.69 20,905,264 -1.40(-3.89%)
Jan 14, 2008 35.77 36.39 35.24 36.09 22,876,572 +0.41(+1.14%)
Jan 11, 2008 36.19 36.39 34.80 35.69 70,548,104 -3.99(-10.06%)
Jan 10, 2008 38.82 40.34 37.77 39.68 23,049,658 -0.13(-0.33%)
Jan 09, 2008 38.88 39.82 38.39 39.81 13,527,440 +0.92(+2.36%)
Jan 08, 2008 40.31 40.31 38.74 38.89 14,451,898 -1.14(-2.86%)
Jan 07, 2008 40.17 40.64 39.41 40.04 17,299,046 +0.18(+0.45%)
Jan 04, 2008 40.55 40.55 39.51 39.86 10,481,481 -1.03(-2.52%)
Jan 03, 2008 41.53 41.77 40.72 40.89 9,559,385 -0.51(-1.23%)
Jan 02, 2008 42.25 42.44 41.20 41.40 9,929,443 -0.79(-1.88%)
Jan 01, 2008 41.24 42.64 41.06 42.19 0 +0.00(+0.00%)
Dec 31, 2007 41.24 42.64 41.06 42.19 10,332,554 +0.96(+2.32%)
Dec 28, 2007 41.94 42.05 41.15 41.24 8,095,061 -0.21(-0.51%)
Dec 27, 2007 42.48 42.78 41.38 41.45 9,723,874 -1.46(-3.40%)
Dec 26, 2007 43.35 43.35 42.76 42.91 6,437,588 -0.28(-0.64%)
Dec 24, 2007 42.10 43.23 42.10 43.18 5,065,697 +1.05(+2.48%)
Dec 21, 2007 41.53 42.57 41.53 42.14 14,493,944 +0.75(+1.80%)
Dec 20, 2007 42.33 42.58 40.85 41.39 13,643,676 -0.71(-1.70%)
Dec 19, 2007 42.09 42.57 41.24 42.10 9,774,189 +0.11(+0.25%)
Dec 18, 2007 42.55 42.78 41.83 42.00 12,290,242 -0.32(-0.77%)
Dec 17, 2007 42.31 43.02 41.87 42.32 12,947,100 -0.09(-0.21%)
Dec 14, 2007 42.93 43.96 42.14 42.41 13,683,615 -1.26(-2.88%)
Dec 13, 2007 43.56 43.83 41.87 43.67 17,419,080 -0.19(-0.44%)
Dec 12, 2007 45.15 45.83 42.94 43.86 16,937,786 -0.39(-0.88%)
Dec 11, 2007 46.68 46.68 44.13 44.25 17,646,128 -2.45(-5.24%)
Dec 10, 2007 46.23 46.88 46.05 46.70 8,491,823 +0.50(+1.09%)
Dec 07, 2007 46.96 47.15 45.59 46.20 16,627,249 -2.08(-4.32%)
Dec 06, 2007 46.97 48.49 46.67 48.28 8,504,642 +1.30(+2.76%)
Dec 05, 2007 46.84 47.07 45.91 46.99 8,561,841 +0.67(+1.44%)
Dec 04, 2007 47.34 47.34 46.19 46.32 9,864,855 -1.21(-2.54%)
Dec 03, 2007 47.44 48.04 46.83 47.53 12,074,865 -0.31(-0.64%)
Nov 30, 2007 46.93 48.10 46.93 47.84 13,701,499 +1.70(+3.67%)
Nov 29, 2007 46.48 46.53 45.17 46.14 9,329,240 -0.42(-0.91%)
Nov 28, 2007 45.46 47.08 45.43 46.56 14,565,956 +1.45(+3.22%)
Nov 27, 2007 43.74 45.32 43.28 45.11 15,545,487 +1.69(+3.88%)
Nov 26, 2007 45.21 45.33 43.42 43.43 11,898,308 -1.70(-3.76%)
Nov 23, 2007 44.28 45.21 44.28 45.12 5,486,794 +1.05(+2.37%)
Nov 21, 2007 45.76 45.87 43.98 44.07 17,237,046 -2.16(-4.67%)
Nov 20, 2007 46.52 47.00 44.46 46.23 19,472,676 -0.30(-0.64%)
Nov 19, 2007 47.19 47.33 45.92 46.53 11,627,204 -1.05(-2.22%)
Nov 16, 2007 47.46 48.01 46.98 47.59 15,168,386 +0.35(+0.74%)
Nov 15, 2007 47.84 48.13 46.82 47.24 10,203,191 -0.69(-1.44%)
Nov 14, 2007 48.20 48.67 47.66 47.93 10,452,409 -0.06(-0.12%)
Nov 13, 2007 45.94 48.16 45.70 47.98 12,941,224 +2.49(+5.47%)
Nov 12, 2007 45.65 46.84 45.42 45.49 13,278,882 -0.32(-0.71%)
Nov 09, 2007 44.81 47.27 44.66 45.82 16,941,168 +0.32(+0.70%)
Nov 08, 2007 45.42 46.15 43.86 45.50 18,208,174 +0.59(+1.32%)
Nov 07, 2007 46.48 46.94 44.80 44.91 16,993,226 -2.60(-5.46%)
Nov 06, 2007 47.22 47.69 46.33 47.51 8,311,565 +0.32(+0.69%)
Nov 05, 2007 46.05 47.59 46.05 47.18 8,642,084 -0.20(-0.43%)
Nov 02, 2007 47.55 47.77 46.03 47.38 11,856,998 +0.02(+0.05%)
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.