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 (%)
Apr 28, 2000 12.23 12.38 11.79 11.79 3,237,298 -0.43(-3.55%)
Apr 27, 2000 12.03 12.24 11.83 12.23 3,389,845 +0.03(+0.24%)
Apr 26, 2000 12.46 12.60 12.19 12.20 3,277,019 -0.27(-2.13%)
Apr 25, 2000 11.91 12.46 11.91 12.46 3,966,228 +0.63(+5.29%)
Apr 24, 2000 11.26 11.92 11.20 11.84 4,646,564 +0.56(+4.94%)
Apr 20, 2000 10.98 11.35 10.94 11.28 2,201,582 +0.28(+2.51%)
Apr 19, 2000 11.00 11.10 10.87 11.00 2,296,237 -0.03(-0.31%)
Apr 18, 2000 10.67 11.09 10.65 11.04 2,712,045 +0.47(+4.43%)
Apr 17, 2000 10.49 10.76 10.40 10.57 4,333,018 +0.00(+0.00%)
Apr 14, 2000 11.32 11.36 10.40 10.57 6,434,029 -0.95(-8.22%)
Apr 13, 2000 11.89 11.94 11.44 11.52 3,732,125 -0.37(-3.15%)
Apr 12, 2000 11.54 12.15 11.53 11.89 4,837,565 +0.44(+3.83%)
Apr 11, 2000 11.39 11.56 11.12 11.45 3,610,003 +0.16(+1.40%)
Apr 10, 2000 10.97 11.44 10.90 11.30 3,356,884 +0.33(+2.97%)
Apr 07, 2000 11.15 11.15 10.94 10.97 2,826,983 -0.15(-1.38%)
Apr 06, 2000 11.36 11.36 11.05 11.12 3,831,006 -0.28(-2.42%)
Apr 05, 2000 11.52 11.62 11.30 11.40 3,590,142 -0.20(-1.70%)
Apr 04, 2000 12.27 12.45 11.26 11.60 5,997,516 -0.67(-5.47%)
Apr 03, 2000 11.81 12.40 11.79 12.27 3,691,981 +0.52(+4.40%)
Mar 31, 2000 11.71 11.87 11.56 11.75 2,605,557 -0.00(-0.04%)
Mar 30, 2000 11.95 12.04 11.67 11.75 2,796,136 -0.21(-1.73%)
Mar 29, 2000 12.00 12.20 11.77 11.96 2,507,099 -0.07(-0.58%)
Mar 28, 2000 11.80 12.22 11.75 12.03 3,300,683 +0.16(+1.33%)
Mar 27, 2000 12.27 12.31 11.76 11.87 2,892,482 -0.40(-3.30%)
Mar 24, 2000 12.30 12.41 12.13 12.28 4,003,414 -0.03(-0.24%)
Mar 23, 2000 11.65 12.31 11.46 12.31 4,646,141 +0.65(+5.58%)
Mar 22, 2000 11.57 11.65 11.31 11.65 2,619,502 +0.15(+1.29%)
Mar 21, 2000 11.20 11.75 10.93 11.51 4,809,675 +0.31(+2.73%)
Mar 20, 2000 11.44 11.60 11.12 11.20 3,628,596 -0.13(-1.13%)
Mar 17, 2000 11.24 11.60 11.13 11.33 4,854,045 -0.01(-0.09%)
Mar 16, 2000 10.81 11.56 10.77 11.34 7,104,645 +0.86(+8.18%)
Mar 15, 2000 10.16 10.59 10.03 10.48 4,601,772 +0.35(+3.46%)
Mar 14, 2000 10.23 10.44 10.09 10.13 3,855,515 +0.15(+1.49%)
Mar 13, 2000 9.762 10.36 9.653 9.983 4,191,035 -0.01(-0.10%)
Mar 10, 2000 9.713 10.24 9.609 9.994 5,109,699 +0.31(+3.21%)
Mar 09, 2000 9.772 9.811 9.426 9.683 5,276,614 +0.00(+0.00%)
Mar 08, 2000 9.988 9.988 9.550 9.683 4,668,960 -0.29(-2.87%)
Mar 07, 2000 10.22 10.25 9.792 9.969 4,582,756 -0.23(-2.22%)
Mar 06, 2000 10.53 10.55 10.15 10.20 2,999,814 -0.34(-3.18%)
Mar 03, 2000 10.87 10.92 10.35 10.53 3,606,200 -0.00(-0.05%)
Mar 02, 2000 10.81 10.84 10.44 10.54 3,578,733 -0.15(-1.43%)
Mar 01, 2000 10.81 10.84 10.43 10.69 3,200,957 +0.10(+0.98%)
Feb 29, 2000 10.73 10.74 10.37 10.59 3,518,306 +0.12(+1.18%)
Feb 28, 2000 9.979 10.69 9.979 10.46 6,723,488 +0.62(+6.31%)
Feb 25, 2000 10.34 10.57 9.781 9.841 6,812,228 -0.41(-4.04%)
Feb 24, 2000 10.86 10.93 10.17 10.25 8,162,334 -0.72(-6.56%)
Feb 22, 2000 11.00 11.06 10.86 10.97 5,663,686 +0.07(+0.63%)
Feb 18, 2000 11.67 11.67 10.68 10.91 6,418,816 -0.76(-6.55%)
Feb 17, 2000 12.17 12.27 11.27 11.67 5,836,094 -0.47(-3.84%)
Feb 16, 2000 12.35 12.36 12.00 12.14 3,130,388 -0.42(-3.32%)
Feb 15, 2000 12.17 12.59 12.13 12.55 1,918,461 +0.40(+3.33%)
Feb 14, 2000 12.11 12.46 12.11 12.15 2,226,936 +0.04(+0.33%)
Feb 11, 2000 12.23 12.47 11.99 12.11 2,679,930 -0.08(-0.65%)
Feb 10, 2000 12.36 12.58 12.12 12.19 2,460,194 -0.16(-1.32%)
Feb 09, 2000 12.85 12.85 12.23 12.35 2,951,641 -0.51(-3.95%)
Feb 08, 2000 12.90 13.04 12.84 12.86 2,165,241 +0.04(+0.34%)
Feb 07, 2000 12.73 12.93 12.70 12.81 1,837,328 +0.08(+0.62%)
Feb 04, 2000 12.85 12.91 12.67 12.73 2,118,758 -0.11(-0.88%)
Feb 03, 2000 12.98 13.06 12.67 12.85 3,063,622 -0.10(-0.80%)
Feb 02, 2000 13.29 13.29 12.91 12.95 3,680,995 -0.38(-2.85%)
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.