Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

American Express (NY: AXP )

293.00 +5.29 (+1.84%)
Official Closing Price Updated: 4:10 PM EST, Nov 21, 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 (%)
Nov 21, 2024 289.82 294.07 287.53 293.00 2,410,090 +5.29(+1.84%)
Nov 20, 2024 286.15 288.33 285.09 287.71 2,387,370 +2.16(+0.76%)
Nov 19, 2024 281.89 286.62 281.31 285.55 2,494,394 +0.01(+0.00%)
Nov 18, 2024 286.94 287.52 283.61 285.54 2,111,372 -1.33(-0.46%)
Nov 15, 2024 288.00 290.55 285.49 286.87 2,641,169 -1.43(-0.50%)
Nov 14, 2024 288.34 290.56 287.36 288.30 2,979,575 +0.66(+0.23%)
Nov 13, 2024 287.92 290.61 287.44 287.64 2,117,736 -0.87(-0.30%)
Nov 12, 2024 292.00 293.55 287.58 288.51 2,251,378 -4.46(-1.52%)
Nov 11, 2024 290.49 294.18 290.43 292.97 2,298,808 +5.37(+1.87%)
Nov 08, 2024 286.68 290.10 285.94 287.60 1,814,379 +0.78(+0.27%)
Nov 07, 2024 292.32 293.04 284.65 286.82 3,876,937 -8.34(-2.83%)
Nov 06, 2024 288.00 296.83 286.81 295.16 5,380,496 +19.22(+6.97%)
Nov 05, 2024 271.72 276.18 271.19 275.94 1,856,813 +5.75(+2.13%)
Nov 04, 2024 272.33 272.82 269.71 270.19 1,942,854 -2.50(-0.92%)
Nov 01, 2024 272.30 274.75 270.95 272.69 2,527,519 +2.61(+0.97%)
Oct 31, 2024 273.70 274.08 268.64 270.08 2,315,107 -4.00(-1.46%)
Oct 30, 2024 271.00 275.07 270.27 274.08 2,152,026 +3.65(+1.35%)
Oct 29, 2024 270.30 271.80 269.58 270.43 1,748,629 -1.04(-0.38%)
Oct 28, 2024 269.24 271.97 267.68 271.47 2,336,649 +4.12(+1.54%)
Oct 25, 2024 271.65 273.17 266.35 267.35 2,993,300 -2.63(-0.97%)
Oct 24, 2024 270.23 271.23 268.71 269.98 3,490,024 -1.25(-0.46%)
Oct 23, 2024 272.00 273.35 268.96 271.23 2,050,370 -1.17(-0.43%)
Oct 22, 2024 270.62 272.83 268.58 272.40 2,595,228 +1.66(+0.61%)
Oct 21, 2024 275.00 276.36 269.53 270.74 4,289,569 -6.05(-2.19%)
Oct 18, 2024 276.80 279.20 269.05 276.79 7,884,414 -8.99(-3.15%)
Oct 17, 2024 284.00 286.36 282.48 285.78 3,566,400 +4.10(+1.46%)
Oct 16, 2024 278.88 281.87 277.69 281.68 2,243,392 +4.37(+1.58%)
Oct 15, 2024 280.57 281.42 276.90 277.31 2,264,443 +0.79(+0.29%)
Oct 14, 2024 276.16 277.70 275.11 276.52 1,398,963 +0.36(+0.13%)
Oct 11, 2024 271.38 277.11 271.00 276.16 1,723,289 +5.69(+2.10%)
Oct 10, 2024 270.93 272.90 269.88 270.47 2,052,581 -0.95(-0.35%)
Oct 09, 2024 268.81 271.59 268.42 271.42 2,086,734 +2.31(+0.86%)
Oct 08, 2024 271.25 272.50 266.16 269.11 3,332,567 -4.68(-1.71%)
Oct 07, 2024 274.35 276.31 271.55 273.79 3,287,357 -2.18(-0.79%)
Oct 04, 2024 272.25 276.79 270.00 275.97 2,239,168 +8.08(+3.02%)
Oct 03, 2024 268.94 270.39 266.94 267.89 1,618,811 -2.32(-0.86%)
Oct 02, 2024 267.90 270.68 265.56 270.21 2,014,939 +2.31(+0.86%)
Oct 01, 2024 270.57 271.12 265.82 267.90 2,545,776 -2.59(-0.96%)
Sep 30, 2024 269.40 270.77 266.59 270.49 2,118,623 +0.14(+0.05%)
Sep 27, 2024 267.30 271.97 266.72 270.35 2,237,735 +2.90(+1.09%)
Sep 26, 2024 267.59 268.29 265.65 267.45 1,434,316 +1.98(+0.74%)
Sep 25, 2024 266.39 268.02 264.86 265.48 2,118,857 -0.04(-0.02%)
Sep 24, 2024 267.07 267.80 262.34 265.52 2,346,455 -1.09(-0.41%)
Sep 23, 2024 270.65 271.70 266.36 266.60 2,541,129 -1.69(-0.63%)
Sep 20, 2024 267.70 270.78 266.25 268.29 5,862,524 +0.24(+0.09%)
Sep 19, 2024 267.13 269.40 265.66 268.05 2,981,140 +6.55(+2.51%)
Sep 18, 2024 263.71 265.66 260.32 261.50 2,583,486 -3.21(-1.21%)
Sep 17, 2024 260.84 266.52 260.66 264.71 2,772,646 +4.30(+1.65%)
Sep 16, 2024 260.63 262.17 258.48 260.41 2,175,811 +2.09(+0.81%)
Sep 13, 2024 255.56 259.53 255.08 258.32 2,204,935 +3.84(+1.51%)
Sep 12, 2024 253.50 256.33 251.93 254.49 2,285,584 +0.97(+0.38%)
Sep 11, 2024 243.76 253.96 242.87 253.52 3,158,091 +8.74(+3.57%)
Sep 10, 2024 251.06 251.84 239.96 244.78 3,640,129 -5.49(-2.19%)
Sep 09, 2024 247.60 252.49 246.88 250.27 3,087,784 +6.84(+2.81%)
Sep 06, 2024 250.63 252.90 242.69 243.42 3,662,511 -7.76(-3.09%)
Sep 05, 2024 252.05 252.51 247.72 251.18 2,718,263 +0.10(+0.04%)
Sep 04, 2024 254.32 255.91 250.01 251.08 3,070,589 -2.56(-1.01%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.