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 (%)
Oct 31, 2002 25.77 25.91 25.38 25.82 8,900,703 +0.17(+0.66%)
Oct 30, 2002 24.85 25.73 24.66 25.65 9,507,934 +0.85(+3.44%)
Oct 29, 2002 24.32 24.80 23.83 24.80 10,922,693 +0.48(+1.99%)
Oct 28, 2002 23.65 24.88 22.97 24.32 12,916,935 +0.80(+3.38%)
Oct 25, 2002 23.07 23.61 22.40 23.52 6,861,105 +0.40(+1.75%)
Oct 24, 2002 24.10 24.19 22.95 23.12 7,759,767 -0.81(-3.38%)
Oct 23, 2002 24.12 24.14 23.11 23.93 9,016,346 -0.31(-1.26%)
Oct 22, 2002 24.00 24.64 23.96 24.23 5,346,619 -0.22(-0.90%)
Oct 21, 2002 23.96 24.81 23.53 24.45 6,989,425 +0.45(+1.89%)
Oct 18, 2002 23.93 24.66 23.61 24.00 5,795,950 -0.21(-0.88%)
Oct 17, 2002 24.03 24.21 23.78 24.21 7,768,078 +1.35(+5.90%)
Oct 16, 2002 22.91 23.80 22.55 22.86 8,327,981 -1.08(-4.51%)
Oct 15, 2002 23.25 24.23 23.18 23.94 10,793,669 +1.86(+8.42%)
Oct 14, 2002 21.42 22.29 21.40 22.08 5,595,089 +0.16(+0.75%)
Oct 11, 2002 21.26 22.48 21.26 21.92 10,887,761 +1.11(+5.36%)
Oct 10, 2002 19.51 20.94 18.96 20.80 10,280,248 +1.40(+7.21%)
Oct 09, 2002 19.73 20.02 19.28 19.40 10,999,742 -0.76(-3.77%)
Oct 08, 2002 19.66 20.39 19.01 20.16 12,957,502 +1.28(+6.77%)
Oct 07, 2002 20.25 20.38 18.85 18.88 11,882,910 -1.37(-6.76%)
Oct 04, 2002 21.27 21.46 19.67 20.25 10,368,847 -1.02(-4.77%)
Oct 03, 2002 22.19 22.47 21.09 21.27 9,042,263 -0.88(-3.97%)
Oct 02, 2002 23.04 23.24 22.01 22.15 6,486,286 -1.08(-4.65%)
Oct 01, 2002 22.22 23.23 21.67 23.23 7,610,601 +1.09(+4.94%)
Sep 30, 2002 21.95 22.43 21.48 22.14 9,810,211 -0.21(-0.95%)
Sep 27, 2002 23.35 23.53 22.29 22.35 5,919,622 -1.00(-4.29%)
Sep 26, 2002 23.07 23.53 22.78 23.35 6,682,640 +0.84(+3.75%)
Sep 25, 2002 22.35 22.72 21.48 22.51 6,688,697 +0.53(+2.39%)
Sep 24, 2002 22.21 22.82 21.97 21.98 7,512,846 -0.22(-0.99%)
Sep 23, 2002 22.19 22.48 21.59 22.20 5,943,849 -0.36(-1.60%)
Sep 20, 2002 22.77 22.93 22.27 22.56 11,342,445 +0.16(+0.73%)
Sep 19, 2002 22.43 23.14 22.36 22.40 6,697,852 -0.65(-2.80%)
Sep 18, 2002 23.32 23.49 22.41 23.04 11,291,173 -0.56(-2.38%)
Sep 17, 2002 25.03 25.13 23.56 23.61 8,542,505 -1.13(-4.56%)
Sep 16, 2002 24.00 24.83 24.00 24.73 4,432,603 +0.46(+1.90%)
Sep 13, 2002 23.68 24.49 23.68 24.27 5,558,748 +0.25(+1.03%)
Sep 12, 2002 24.34 24.55 23.90 24.02 5,063,498 -0.67(-2.73%)
Sep 11, 2002 25.64 25.66 24.60 24.70 4,138,073 -0.15(-0.60%)
Sep 10, 2002 24.71 24.85 24.32 24.85 7,404,810 +0.10(+0.40%)
Sep 09, 2002 23.88 24.88 23.82 24.75 6,803,776 +0.11(+0.46%)
Sep 06, 2002 24.58 24.90 24.58 24.64 4,341,328 +0.42(+1.73%)
Sep 05, 2002 23.96 24.56 23.87 24.22 5,693,407 -0.28(-1.13%)
Sep 04, 2002 23.75 24.61 23.75 24.49 7,175,496 +0.82(+3.48%)
Sep 03, 2002 25.24 25.27 23.58 23.67 7,773,994 -1.93(-7.54%)
Aug 30, 2002 25.49 26.23 25.38 25.60 3,983,131 +0.02(+0.08%)
Aug 29, 2002 25.20 25.83 25.10 25.58 5,152,378 -0.15(-0.58%)
Aug 28, 2002 26.13 26.22 25.47 25.73 4,321,609 -0.60(-2.29%)
Aug 27, 2002 27.16 27.31 26.09 26.33 5,666,644 -0.68(-2.52%)
Aug 26, 2002 26.57 27.16 26.40 27.01 3,933,268 +0.50(+1.90%)
Aug 23, 2002 26.86 26.96 26.40 26.51 4,023,979 -0.60(-2.23%)
Aug 22, 2002 26.29 27.29 26.24 27.11 5,404,370 +0.82(+3.13%)
Aug 21, 2002 26.00 26.42 25.38 26.29 4,476,973 +0.36(+1.40%)
Aug 20, 2002 26.27 26.54 25.58 25.93 5,937,792 -0.79(-2.95%)
Aug 19, 2002 26.05 26.76 25.91 26.72 5,358,874 +0.59(+2.26%)
Aug 16, 2002 26.41 26.50 25.89 26.13 4,868,694 -0.46(-1.74%)
Aug 15, 2002 25.84 26.64 25.67 26.59 6,365,432 +0.77(+2.97%)
Aug 14, 2002 24.47 25.91 24.28 25.82 7,625,250 +1.09(+4.42%)
Aug 13, 2002 24.99 25.86 24.56 24.73 5,637,487 -0.46(-1.83%)
Aug 12, 2002 25.03 25.51 24.59 25.19 5,385,777 -0.33(-1.31%)
Aug 09, 2002 24.67 25.66 24.35 25.52 7,913,160 +0.64(+2.57%)
Aug 08, 2002 23.50 25.17 23.48 24.88 7,760,612 +1.41(+5.99%)
Aug 07, 2002 23.56 23.63 22.83 23.48 8,730,267 +0.76(+3.34%)
Aug 06, 2002 21.90 23.37 21.89 22.72 9,048,883 +1.16(+5.40%)
Aug 05, 2002 23.44 23.57 21.44 21.55 12,192,512 -1.89(-8.06%)
Aug 02, 2002 24.22 24.23 23.09 23.44 6,857,865 -0.95(-3.90%)
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.