86.22 Down -1.18 -1.35%
Find prices for:
AMERICAN EXPRESS COMPANY Download file
DATE HIGH LOW OPEN CLOSE VOLUME
04/17/2014 87.92 85.1 87.16 86.22 9,244,808
04/11/2014 85.45 83.99 84.9 84.54 4,014,277
04/04/2014 91.4 89.07 91.17 89.17 2,939,772
03/28/2014 91.56 90 90.27 90.46 3,138,927
03/21/2014 93.72 91.36 92.78 91.52 6,684,544
03/14/2014 91.22 89.64 90.55 90.17 3,583,900
03/07/2014 94.35 93.36 94.11 93.86 3,864,611
02/28/2014 92.14 90.09 90.25 91.28 4,691,121
02/21/2014 89.41 88.56 89.06 88.75 3,808,678
02/14/2014 89.27 88.26 88.86 89 2,705,492
02/07/2014 87.17 85.78 85.96 87 4,526,594
01/31/2014 85.91 84.91 85.28 85.02 4,778,814
01/24/2014 89.37 86.66 88.56 86.95 6,360,684
01/17/2014 93.62 90.55 91.83 90.97 15,012,583
01/10/2014 89.56 88.1 89.26 88.55 2,901,681
01/03/2014 90.08 88.63 89.15 89.74 3,888,564
12/27/2013 89.51 88.82 88.82 89.19 1,797,438
12/20/2013 87.78 86.44 86.71 87.57 6,294,709
12/13/2013 83.92 83.23 83.32 83.68 3,596,186
12/06/2013 86.09 85.35 85.59 85.93 2,666,576
11/29/2013 86.19 85.51 85.88 85.8 2,144,567
11/22/2013 83.93 83.37 83.92 83.85 2,690,261
11/15/2013 83.26 82.37 83.03 82.8 4,439,659
11/08/2013 81.95 81.08 81.31 81.78 4,369,510
11/08/2013 0.23 Ex-dividend
11/01/2013 82.64 81.79 82.12 82.16 3,358,873
10/25/2013 82.67 80.76 80.76 82.61 6,291,115
10/18/2013 80.68 79.31 80.11 80.52 7,598,375
10/11/2013 75.45 74.41 74.67 75.4 3,913,859
10/04/2013 74.33 73.61 73.88 74.31 2,883,534
09/27/2013 76.09 75.43 76.06 75.89 2,522,523
09/20/2013 77.89 77.15 77.62 77.32 10,120,123
09/13/2013 75.75 75.07 75.58 75.3 2,664,414
09/06/2013 74.02 72.4 73.92 73.35 3,369,196
08/30/2013 72.24 71.47 72.15 71.91 3,779,472
08/23/2013 74 73.13 73.87 73.65 2,521,379
08/16/2013 75.35 74.65 74.86 75.17 4,248,237
08/09/2013 76.36 75.01 76.18 75.5 3,963,605
08/09/2013 0.23 Ex-dividend
08/02/2013 75.73 75 75.62 75.69 2,488,503
07/26/2013 75.55 74.41 75.5 75.34 3,538,188
07/19/2013 74.74 73.47 73.62 74.06 8,073,788
07/12/2013 78.45 77.29 77.33 78.33 4,879,600
07/05/2013 76.37 75.12 75.31 76.31 4,505,458
06/28/2013 75.33 74.33 75.01 74.76 7,965,245
06/21/2013 73.79 72.37 73.38 73.31 7,547,492
06/14/2013 74.98 72.72 74.79 72.97 8,453,689
06/07/2013 78.12 76.45 76.68 78.04 6,827,944
05/31/2013 77.39 75.71 76.13 75.71 7,188,612
05/24/2013 75.35 73.98 74.09 75.27 5,564,003
05/17/2013 73.38 72.26 72.28 73.32 4,866,760
05/10/2013 70.25 69.66 70.16 70.08 3,543,084
05/03/2013 71.09 69.9 69.92 70.23 6,987,378
04/26/2013 68.41 67.57 68.12 67.75 4,355,754
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 9:26 AM ET