Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

American Express (NY: AXP )

242.30 +3.16 (+1.32%)
Official Closing Price Updated: 4:10 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2000 41.45 42.73 40.74 42.60 5,922,862 +1.11(+2.67%)
Oct 30, 2000 40.03 41.80 39.98 41.49 4,464,859 +1.87(+4.71%)
Oct 27, 2000 39.67 39.93 38.91 39.62 4,240,475 +0.97(+2.52%)
Oct 26, 2000 40.07 40.15 37.67 38.65 8,469,964 -2.09(-5.12%)
Oct 25, 2000 41.00 41.71 40.47 40.74 6,292,609 +0.18(+0.46%)
Oct 24, 2000 38.91 40.74 38.83 40.55 6,286,834 +1.95(+5.04%)
Oct 23, 2000 40.15 40.15 38.34 38.61 6,205,278 -1.19(-3.00%)
Oct 20, 2000 39.36 40.38 39.36 39.80 3,626,483 +0.00(+0.00%)
Oct 19, 2000 39.22 40.38 39.18 39.80 5,278,867 +1.29(+3.34%)
Oct 18, 2000 37.54 39.49 35.94 38.51 9,973,886 +0.35(+0.93%)
Oct 17, 2000 39.22 39.76 37.71 38.16 6,805,326 -1.42(-3.59%)
Oct 16, 2000 38.69 40.20 38.34 39.58 6,654,610 +1.28(+3.36%)
Oct 13, 2000 36.52 38.56 36.52 38.29 6,309,934 +1.46(+3.97%)
Oct 12, 2000 39.76 40.38 36.34 36.83 11,747,829 -1.77(-4.60%)
Oct 11, 2000 38.96 39.71 38.38 38.61 8,675,051 -0.80(-2.02%)
Oct 10, 2000 40.42 40.42 39.05 39.40 7,602,994 -0.80(-1.98%)
Oct 09, 2000 41.18 41.18 40.07 40.20 5,084,063 -0.94(-2.28%)
Oct 06, 2000 42.99 43.13 40.82 41.13 8,565,042 -2.17(-5.02%)
Oct 05, 2000 43.80 44.37 43.13 43.31 4,645,155 +0.09(+0.20%)
Oct 04, 2000 43.70 43.88 43.22 43.22 3,392,521 -0.44(-1.01%)
Oct 03, 2000 44.33 44.51 43.58 43.66 4,849,960 -1.06(-2.38%)
Oct 02, 2000 43.31 44.73 42.51 44.73 5,201,960 +1.60(+3.70%)
Sep 29, 2000 43.53 43.97 43.09 43.13 3,517,179 -0.13(-0.31%)
Sep 28, 2000 41.71 44.02 41.71 43.26 4,136,383 +1.55(+3.73%)
Sep 27, 2000 41.89 42.11 41.45 41.71 3,832,133 -0.58(-1.36%)
Sep 26, 2000 42.64 43.09 41.75 42.28 2,876,283 -0.31(-0.73%)
Sep 25, 2000 41.89 42.87 41.45 42.60 4,103,986 +0.89(+2.13%)
Sep 22, 2000 41.35 42.06 41.09 41.71 3,772,269 +0.36(+0.86%)
Sep 21, 2000 40.33 41.49 39.67 41.35 4,706,428 +0.18(+0.43%)
Sep 20, 2000 40.86 41.31 40.03 41.18 5,011,240 -1.28(-3.03%)
Sep 19, 2000 41.18 42.51 41.18 42.46 4,331,046 +1.28(+3.12%)
Sep 18, 2000 41.67 41.89 41.18 41.18 3,656,063 -0.93(-2.21%)
Sep 15, 2000 42.99 43.44 41.71 42.11 6,132,174 -1.06(-2.47%)
Sep 14, 2000 43.44 43.93 42.95 43.17 2,983,615 -0.35(-0.82%)
Sep 13, 2000 43.93 44.19 42.82 43.53 4,454,577 -0.05(-0.11%)
Sep 12, 2000 43.97 43.97 42.99 43.58 4,300,903 -0.31(-0.70%)
Sep 11, 2000 42.60 43.97 42.60 43.88 4,690,652 +0.84(+1.96%)
Sep 08, 2000 42.02 43.09 41.84 43.04 4,342,455 +0.93(+2.21%)
Sep 07, 2000 42.60 42.60 41.53 42.11 2,272,292 -0.49(-1.15%)
Sep 06, 2000 42.60 43.93 42.24 42.60 5,158,858 +0.18(+0.42%)
Sep 05, 2000 41.49 42.55 41.45 42.42 3,345,475 +0.93(+2.24%)
Sep 01, 2000 42.24 42.51 41.45 41.49 2,612,178 -0.41(-0.98%)
Aug 31, 2000 41.89 42.87 41.89 41.90 4,882,216 +0.06(+0.14%)
Aug 30, 2000 41.75 42.38 41.62 41.84 2,824,871 +1.69(+4.21%)
Aug 25, 2000 40.20 40.60 40.15 40.15 3,047,705 +0.04(+0.11%)
Aug 24, 2000 41.18 41.18 39.58 40.11 5,619,880 -0.58(-1.41%)
Aug 23, 2000 41.40 41.40 40.47 40.69 4,582,897 -0.45(-1.09%)
Aug 22, 2000 42.24 42.33 40.78 41.13 5,096,881 -0.84(-2.00%)
Aug 21, 2000 41.89 42.64 41.71 41.97 3,422,382 +0.44(+1.06%)
Aug 18, 2000 41.89 42.02 41.35 41.53 2,929,245 +0.00(+0.00%)
Aug 17, 2000 40.78 41.89 40.69 41.53 3,416,748 +0.84(+2.08%)
Aug 16, 2000 41.71 42.38 40.64 40.69 3,786,214 -1.33(-3.18%)
Aug 15, 2000 42.55 42.55 41.67 42.02 3,890,448 -0.58(-1.35%)
Aug 14, 2000 42.68 42.91 41.71 42.60 3,459,709 +0.18(+0.42%)
Aug 11, 2000 41.71 42.91 41.49 42.42 4,455,844 +0.80(+1.93%)
Aug 10, 2000 42.38 42.60 41.53 41.62 3,276,455 -0.71(-1.68%)
Aug 09, 2000 41.26 42.68 41.26 42.33 4,505,426 +0.62(+1.48%)
Aug 08, 2000 41.80 41.80 40.82 41.71 4,008,063 +0.31(+0.75%)
Aug 07, 2000 42.06 42.46 41.31 41.40 5,036,172 -1.06(-2.51%)
Aug 04, 2000 41.80 42.73 41.31 42.46 5,316,898 +1.28(+3.12%)
Aug 03, 2000 39.67 41.57 39.67 41.18 4,867,426 +0.44(+1.08%)
Aug 02, 2000 40.42 41.13 39.89 40.74 3,894,251 +0.31(+0.77%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.