Skip to main content

American Express (NY: AXP )

227.18 -0.57 (-0.25%)
Streaming Delayed Price Updated: 2:49 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 19.86 20.52 19.47 20.16 24,160,376 +0.45(+2.26%)
May 28, 2009 19.35 19.72 18.87 19.71 19,733,876 +0.65(+3.40%)
May 27, 2009 20.07 20.16 19.00 19.06 20,924,050 -0.87(-4.36%)
May 26, 2009 18.83 20.00 18.70 19.93 24,349,690 +0.95(+5.00%)
May 22, 2009 19.47 19.61 18.90 18.98 16,229,278 -0.61(-3.11%)
May 21, 2009 19.19 19.69 18.83 19.59 27,447,684 +0.14(+0.71%)
May 20, 2009 20.54 20.88 19.32 19.45 30,444,594 -0.66(-3.27%)
May 19, 2009 21.10 21.32 20.11 20.11 25,922,880 -1.09(-5.13%)
May 18, 2009 20.11 21.35 19.69 21.19 28,948,694 +1.54(+7.84%)
May 15, 2009 20.04 20.54 19.39 19.65 23,130,700 -0.40(-1.98%)
May 14, 2009 19.47 20.21 19.13 20.05 24,492,890 +0.51(+2.62%)
May 13, 2009 20.03 20.11 19.47 19.54 32,215,856 -1.10(-5.34%)
May 12, 2009 21.36 21.45 19.88 20.64 35,773,412 -0.48(-2.27%)
May 11, 2009 22.12 22.18 21.09 21.12 34,424,644 -1.91(-8.31%)
May 08, 2009 21.22 23.06 20.89 23.03 44,645,364 +0.55(+2.45%)
May 07, 2009 22.93 22.95 20.87 22.48 48,001,192 +0.47(+2.14%)
May 06, 2009 22.12 23.08 21.23 22.01 59,543,592 +0.46(+2.15%)
May 05, 2009 21.82 22.09 21.43 21.55 31,427,122 -0.58(-2.60%)
May 04, 2009 21.49 22.22 21.02 22.13 45,761,984 +2.43(+12.31%)
May 01, 2009 20.23 20.60 19.13 19.70 35,447,912 -0.75(-3.69%)
Apr 30, 2009 20.86 21.36 20.20 20.46 47,191,736 +0.22(+1.08%)
Apr 29, 2009 19.77 20.66 19.70 20.24 31,626,166 +0.65(+3.31%)
Apr 28, 2009 19.16 20.19 19.07 19.59 34,970,396 -0.06(-0.33%)
Apr 27, 2009 19.66 20.37 19.34 19.65 49,062,668 -0.87(-4.23%)
Apr 24, 2009 18.40 20.77 18.35 20.52 111,377,544 +3.51(+20.65%)
Apr 23, 2009 16.16 17.28 15.69 17.01 45,447,744 +1.25(+7.93%)
Apr 22, 2009 15.21 16.77 15.01 15.76 43,067,964 -0.12(-0.77%)
Apr 21, 2009 14.62 15.91 14.43 15.88 53,815,064 +0.49(+3.16%)
Apr 20, 2009 16.83 16.83 15.31 15.39 49,852,272 -2.30(-12.98%)
Apr 17, 2009 16.77 18.10 16.39 17.69 42,440,396 +0.91(+5.41%)
Apr 16, 2009 16.53 17.04 15.95 16.78 40,709,300 +0.06(+0.34%)
Apr 15, 2009 14.48 16.79 14.19 16.72 62,298,860 +1.78(+11.88%)
Apr 14, 2009 16.16 16.60 14.82 14.95 49,784,196 -1.65(-9.92%)
Apr 13, 2009 15.56 16.81 15.42 16.59 57,118,368 +1.32(+8.66%)
Apr 09, 2009 13.37 15.33 13.25 15.27 48,754,920 +2.52(+19.78%)
Apr 08, 2009 12.28 13.04 12.19 12.75 27,218,904 +0.58(+4.73%)
Apr 07, 2009 12.26 12.47 12.04 12.17 22,850,542 -0.12(-0.99%)
Apr 06, 2009 12.23 12.39 11.88 12.30 19,793,566 -0.14(-1.11%)
Apr 03, 2009 12.00 12.43 11.78 12.43 23,667,570 +0.28(+2.34%)
Apr 02, 2009 12.38 12.41 11.83 12.15 33,653,588 +0.44(+3.74%)
Apr 01, 2009 10.82 11.87 10.61 11.71 34,153,844 +0.66(+5.94%)
Mar 31, 2009 10.68 11.23 10.54 11.06 26,804,048 +0.67(+6.40%)
Mar 30, 2009 11.18 11.24 10.33 10.39 26,811,042 -1.88(-15.33%)
Mar 26, 2009 11.44 12.36 11.21 12.27 39,350,188 +0.83(+7.23%)
Mar 25, 2009 10.99 11.66 10.73 11.44 31,535,412 +0.17(+1.51%)
Mar 24, 2009 11.21 12.00 10.82 11.27 29,939,248 -0.54(-4.53%)
Mar 23, 2009 10.80 11.94 10.75 11.81 43,588,176 +1.87(+18.76%)
Mar 20, 2009 10.70 10.70 9.830 9.944 38,329,868 -1.03(-9.39%)
Mar 19, 2009 11.61 11.82 10.50 10.97 41,101,888 -0.45(-3.97%)
Mar 18, 2009 10.41 11.49 10.15 11.43 37,465,832 +0.95(+9.06%)
Mar 17, 2009 10.03 10.48 9.806 10.48 35,663,432 +0.21(+2.05%)
Mar 16, 2009 10.84 11.48 10.22 10.27 47,358,620 -0.35(-3.28%)
Mar 13, 2009 10.66 10.86 9.676 10.62 0 -0.05(-0.46%)
Mar 12, 2009 9.538 10.85 8.995 10.67 48,788,172 +0.99(+10.23%)
Mar 11, 2009 9.392 9.855 9.068 9.676 37,649,264 -0.19(-1.97%)
Mar 10, 2009 9.036 9.895 8.768 9.871 41,167,588 +1.24(+14.38%)
Mar 09, 2009 8.103 9.084 7.997 8.630 34,798,648 +0.31(+3.70%)
Mar 06, 2009 8.646 8.646 7.876 8.322 0 -0.06(-0.68%)
Mar 05, 2009 9.141 9.303 8.224 8.379 38,259,952 -1.12(-11.78%)
Mar 04, 2009 9.838 9.920 8.987 9.498 33,395,278 +0.54(+5.97%)
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.