Skip to main content

American Express (NY: AXP )

268.94 +6.76 (+2.58%)
Streaming Delayed Price Updated: 1:50 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 31.80 32.01 31.63 31.82 4,243,103 +0.28(+0.88%)
Oct 30, 2003 32.25 32.26 31.50 31.55 6,572,953 -0.56(-1.75%)
Oct 29, 2003 32.24 32.35 31.91 32.11 4,428,618 -0.13(-0.40%)
Oct 28, 2003 31.60 32.24 31.51 32.24 6,961,532 +0.54(+1.69%)
Oct 27, 2003 32.56 32.72 31.60 31.70 8,911,799 -0.59(-1.83%)
Oct 24, 2003 32.14 32.40 31.92 32.29 4,580,658 -0.01(-0.02%)
Oct 23, 2003 32.33 32.47 31.67 32.30 5,129,682 +0.40(+1.25%)
Oct 22, 2003 32.82 32.82 31.85 31.90 5,765,270 -0.92(-2.81%)
Oct 21, 2003 32.74 33.04 32.69 32.82 4,923,521 +0.33(+1.00%)
Oct 20, 2003 32.52 32.61 32.34 32.50 5,787,685 +0.05(+0.17%)
Oct 17, 2003 32.81 32.88 32.27 32.44 4,226,586 -0.37(-1.12%)
Oct 16, 2003 32.75 33.10 32.58 32.81 6,046,787 +0.05(+0.17%)
Oct 15, 2003 33.23 33.30 32.39 32.75 9,055,286 -0.48(-1.45%)
Oct 14, 2003 32.66 33.23 32.56 33.23 6,556,584 +0.58(+1.76%)
Oct 13, 2003 32.50 32.81 32.47 32.66 5,041,938 +0.44(+1.37%)
Oct 10, 2003 32.10 32.51 32.06 32.22 5,358,552 +0.27(+0.85%)
Oct 09, 2003 31.82 32.21 31.61 31.95 6,415,162 +0.40(+1.27%)
Oct 08, 2003 31.74 31.77 31.36 31.55 3,349,150 -0.20(-0.62%)
Oct 07, 2003 31.56 31.81 31.21 31.74 5,002,712 +0.18(+0.58%)
Oct 06, 2003 31.59 31.82 31.38 31.56 2,885,363 -0.03(-0.09%)
Oct 03, 2003 31.79 31.95 31.53 31.59 5,541,708 +0.28(+0.89%)
Oct 02, 2003 31.23 31.44 31.02 31.31 3,769,582 +0.07(+0.24%)
Oct 01, 2003 30.68 31.23 30.60 31.23 6,267,252 +0.68(+2.22%)
Sep 30, 2003 30.75 30.98 30.37 30.56 6,966,398 -0.35(-1.14%)
Sep 29, 2003 30.49 31.09 30.49 30.91 6,234,071 +0.49(+1.61%)
Sep 26, 2003 30.76 30.77 30.33 30.42 6,524,731 -0.51(-1.64%)
Sep 25, 2003 31.09 31.45 30.92 30.93 6,034,399 -0.20(-0.63%)
Sep 24, 2003 31.88 32.18 31.10 31.13 8,411,440 -0.75(-2.36%)
Sep 23, 2003 31.58 32.09 31.58 31.88 7,142,033 +0.26(+0.84%)
Sep 22, 2003 31.91 31.95 31.48 31.61 6,458,370 -0.29(-0.91%)
Sep 19, 2003 31.70 32.01 31.70 31.91 10,958,068 -0.02(-0.06%)
Sep 18, 2003 30.95 32.05 30.83 31.93 11,765,162 +1.17(+3.81%)
Sep 17, 2003 30.65 31.01 30.61 30.75 4,656,161 +0.07(+0.22%)
Sep 16, 2003 30.30 30.75 30.30 30.68 6,916,259 +0.41(+1.37%)
Sep 15, 2003 30.41 30.58 30.27 30.27 5,220,670 -0.18(-0.58%)
Sep 12, 2003 30.65 30.79 30.22 30.45 7,481,505 -0.36(-1.17%)
Sep 11, 2003 30.68 31.08 30.68 30.81 5,057,865 +0.26(+0.84%)
Sep 10, 2003 30.87 30.98 30.45 30.55 5,337,464 -0.35(-1.12%)
Sep 09, 2003 30.70 31.06 30.66 30.89 5,988,242 -0.09(-0.31%)
Sep 08, 2003 30.72 31.11 30.65 30.99 4,213,314 +0.34(+1.11%)
Sep 05, 2003 30.85 31.00 30.59 30.65 4,051,541 -0.20(-0.64%)
Sep 04, 2003 30.75 30.98 30.74 30.85 3,632,437 -0.12(-0.37%)
Sep 03, 2003 30.91 31.06 30.60 30.96 7,491,090 +0.05(+0.18%)
Sep 02, 2003 30.57 31.00 30.37 30.91 5,000,500 +0.36(+1.18%)
Aug 29, 2003 30.31 30.61 30.30 30.55 3,253,001 +0.07(+0.22%)
Aug 28, 2003 30.22 30.54 29.82 30.48 4,911,724 +0.33(+1.08%)
Aug 27, 2003 30.51 30.51 30.03 30.16 4,789,768 -0.05(-0.18%)
Aug 26, 2003 30.37 30.61 30.06 30.21 5,170,678 -0.39(-1.29%)
Aug 25, 2003 30.73 30.79 30.48 30.60 4,329,667 -0.20(-0.64%)
Aug 22, 2003 31.29 31.46 30.64 30.80 5,811,427 -0.35(-1.11%)
Aug 21, 2003 30.93 31.32 30.83 31.15 6,604,954 +0.31(+1.01%)
Aug 20, 2003 31.05 31.05 30.72 30.83 4,564,878 -0.22(-0.70%)
Aug 19, 2003 30.99 31.07 30.70 31.05 4,378,626 +0.13(+0.42%)
Aug 18, 2003 30.85 31.11 30.75 30.92 4,299,583 +0.07(+0.22%)
Aug 15, 2003 31.02 31.02 30.67 30.85 4,037,532 -0.03(-0.11%)
Aug 14, 2003 30.47 30.94 30.33 30.89 5,365,778 +0.52(+1.70%)
Aug 13, 2003 30.48 30.53 30.16 30.37 4,665,599 -0.07(-0.25%)
Aug 12, 2003 30.02 30.52 30.01 30.45 6,628,549 +0.56(+1.86%)
Aug 11, 2003 30.09 30.14 29.50 29.89 4,388,506 -0.20(-0.68%)
Aug 08, 2003 30.07 30.23 29.84 30.09 4,277,315 +0.09(+0.32%)
Aug 07, 2003 29.70 30.09 29.46 30.00 5,973,347 +0.47(+1.58%)
Aug 06, 2003 28.79 29.97 28.72 29.53 8,576,457 +0.75(+2.59%)
Aug 05, 2003 29.26 29.53 28.73 28.79 7,870,821 -0.83(-2.79%)
Aug 04, 2003 29.44 29.72 28.97 29.61 6,389,060 +0.17(+0.58%)
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.