AMERICAN EXPRESS $75.11

up +0.71


21/5/2013 04:21 PM  |  NYSE : AXP  |  Industries : Finance and Insurance / Nondepository Credit Intermediation
Type:

AXP historical data

Date Open High Low Close Volume
5/21/2013 74.47 75.46 74.40 75.11 51302
5/20/2013 73.31 74.54 73.22 74.40 53453
5/17/2013 72.28 73.38 72.26 73.32 48665
5/16/2013 72.61 72.95 72.13 72.23 38615
5/15/2013 71.33 73.04 71.33 72.78 52153
5/14/2013 69.95 71.61 69.85 71.51 61143
5/13/2013 70.09 70.21 69.34 69.79 51393
5/10/2013 70.16 70.25 69.65 70.08 35431
5/9/2013 70.25 70.51 69.71 70.21 37549
5/8/2013 69.92 70.42 69.57 70.31 35875
5/7/2013 70.07 70.46 69.96 70.24 43749
5/6/2013 70.22 70.58 69.95 70.06 46853
5/3/2013 69.92 71.09 69.90 70.23 69866
5/2/2013 68.43 69.47 68.37 69.38 35759
5/1/2013 68.25 68.85 68.16 68.28 37673
4/30/2013 67.88 68.48 67.60 68.41 46854
4/29/2013 68.01 68.20 67.61 67.63 29310
4/26/2013 68.12 68.40 67.57 67.75 43553
4/25/2013 67.75 69.05 67.64 68.13 58341
4/24/2013 67.41 67.62 67.04 67.42 40777
4/23/2013 66.81 67.54 66.64 67.45 47799
4/22/2013 67.12 67.25 66.25 66.66 57915
4/19/2013 65.33 67.25 65.33 67.24 84616
4/18/2013 64.04 65.89 63.64 65.04 104578
4/17/2013 64.12 64.31 63.43 64.13 69250
4/16/2013 64.50 65.05 64.27 64.59 61989
4/15/2013 65.53 65.60 64.09 64.10 70086
4/12/2013 65.46 65.85 65.18 65.68 39676
4/11/2013 65.47 65.93 65.20 65.74 63577
4/10/2013 65.45 65.58 65.36 65.40 78821
4/9/2013 65.64 65.68 65.15 65.22 48822
4/8/2013 65.56 65.78 65.13 65.60 46622
4/5/2013 65.77 65.80 64.77 65.30 68983
4/4/2013 66.42 66.96 66.30 66.73 36339
4/3/2013 67.66 67.69 66.04 66.25 51020
4/2/2013 67.38 67.76 67.10 67.64 39216
4/1/2013 67.42 67.75 67.01 67.26 30126
3/28/2013 67.31 67.48 67.00 67.46 43543
3/27/2013 66.60 67.26 66.60 67.15 29050
3/26/2013 66.40 67.24 66.37 67.17 42956
3/25/2013 66.59 66.77 65.82 66.10 65993
3/22/2013 65.59 66.35 65.54 66.22 38434
3/21/2013 65.83 65.99 65.25 65.41 36001
3/20/2013 65.45 66.14 65.45 66.00 41378
3/19/2013 65.99 66.14 64.80 65.13 45874
3/18/2013 65.06 66.13 64.76 65.78 48803
3/15/2013 65.64 66.43 65.34 66.09 102657
3/14/2013 65.42 65.75 65.29 65.38 37601
3/13/2013 65.24 65.60 65.12 65.30 42039
3/12/2013 65.63 65.79 65.06 65.29 53037
3/11/2013 64.73 65.62 64.71 65.50 53077
3/8/2013 64.66 64.76 63.67 64.70 58100
3/7/2013 64.73 64.88 64.14 64.56 44465
3/6/2013 64.41 64.94 64.35 64.65 57809
3/5/2013 63.26 64.42 63.06 64.12 73159
3/4/2013 62.22 63.00 62.04 62.89 46879
3/1/2013 61.84 62.49 61.51 62.37 52651
2/28/2013 62.43 62.65 61.88 62.15 53665
2/27/2013 61.73 62.60 61.63 62.50 47554
2/26/2013 62.06 62.18 61.55 61.92 59381
2/25/2013 62.77 63.00 61.99 62.02 86247
2/22/2013 61.86 62.58 61.79 62.57 51971
2/21/2013 61.87 62.00 61.14 61.54 52875
2/20/2013 62.06 62.47 61.87 61.91 55327
2/19/2013 61.67 62.40 61.67 62.28 35989
2/15/2013 62.57 62.68 61.43 61.69 53544
2/14/2013 62.08 62.65 61.83 62.34 44326
2/13/2013 62.45 62.76 61.89 62.10 34090
2/12/2013 62.09 62.56 61.95 62.20 42552
2/11/2013 61.70 62.05 61.36 61.98 34361
2/8/2013 62.06 62.33 61.48 61.80 67349
2/7/2013 60.56 62.34 60.55 62.14 119779
2/6/2013 59.93 60.81 59.93 60.56 63046
2/5/2013 59.78 60.90 59.68 60.66 63940
2/4/2013 59.46 59.74 59.21 59.41 46186
2/1/2013 59.33 60.12 59.30 59.91 60364
1/31/2013 59.37 59.82 58.81 58.81 59409
1/30/2013 59.24 59.67 59.16 59.33 58941
1/29/2013 59.08 59.57 58.95 59.45 55331
1/28/2013 59.36 59.55 58.70 59.07 52162
1/25/2013 59.57 59.70 59.19 59.50 41240
1/24/2013 59.14 59.51 59.01 59.30 54308
1/23/2013 59.22 59.29 58.80 58.93 62653
1/22/2013 59.62 59.90 59.01 59.40 72284
1/18/2013 59.87 60.28 58.90 59.78 99356
1/17/2013 61.10 61.20 60.58 60.74 46842
1/16/2013 60.82 60.85 60.48 60.62 40209
1/15/2013 60.15 60.84 60.03 60.76 63990
1/14/2013 60.78 61.39 60.71 61.21 51766
1/11/2013 60.50 61.97 60.31 61.24 104925
1/10/2013 60.44 60.79 60.09 60.79 65301
1/9/2013 60.42 60.90 60.15 60.26 58856
1/8/2013 59.68 60.32 59.53 60.20 49609
1/7/2013 59.28 59.99 59.28 59.86 38594
1/4/2013 59.08 59.66 58.46 59.61 40172
1/3/2013 58.80 59.26 58.63 59.00 50170
1/2/2013 58.33 58.95 58.31 58.75 60914
12/31/2012 56.47 57.49 56.24 57.48 56046
12/28/2012 56.44 57.04 56.37 56.67 40940
12/27/2012 57.16 57.25 55.88 56.69 52923
Marketplace
Trading Center