AXP: Historical Prices for AMER EXPRESS INC

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	41.81	42.20	41.29	41.63	11,750,900	41.63
20-Nov-09	40.84	41.09	40.49	40.93	10,664,000	40.93
19-Nov-09	41.30	41.50	40.57	41.14	12,309,400	41.14
18-Nov-09	41.30	41.62	40.95	41.57	8,562,000	41.57
17-Nov-09	41.28	41.41	40.65	41.36	10,112,800	41.36
16-Nov-09	40.66	41.98	40.30	41.44	20,279,300	41.44
13-Nov-09	39.62	40.41	39.31	40.35	15,482,300	40.35
12-Nov-09	40.05	40.30	39.36	39.50	9,884,200	39.50
11-Nov-09	39.95	40.60	39.75	40.05	13,390,400	40.05
10-Nov-09	38.94	39.86	38.77	39.68	13,619,100	39.68
9-Nov-09	37.67	39.16	37.50	39.05	16,653,700	39.05
6-Nov-09	37.28	37.98	36.91	37.21	12,060,100	37.21
5-Nov-09	36.25	37.83	36.02	37.74	14,870,400	37.74
4-Nov-09	36.35	36.72	35.80	35.96	12,036,500	35.96
3-Nov-09	35.24	36.15	34.80	36.04	11,244,600	36.04
2-Nov-09	34.95	35.88	34.63	35.68	12,571,600	35.68
30-Oct-09	36.13	36.25	34.58	34.84	13,368,900	34.84
29-Oct-09	35.12	36.47	35.03	36.44	13,562,400	36.44
28-Oct-09	35.72	35.94	34.42	34.67	13,699,300	34.67
27-Oct-09	34.94	36.16	34.79	35.95	18,261,400	35.95
26-Oct-09	34.99	35.90	34.68	34.88	17,918,000	34.88
23-Oct-09	36.19	37.17	34.26	34.58	21,568,000	34.58
22-Oct-09	35.09	36.44	34.76	36.44	14,040,100	36.44
21-Oct-09	35.61	36.36	35.07	35.10	13,545,500	35.10
20-Oct-09	35.68	36.20	35.26	35.42	8,300,600	35.42
19-Oct-09	35.13	35.91	34.98	35.74	8,045,700	35.74
16-Oct-09	35.14	35.41	34.52	34.95	14,585,700	34.95
15-Oct-09	34.56	35.59	34.20	35.54	21,644,300	35.54
14-Oct-09	35.27	35.31	34.57	35.09	15,330,800	35.09
13-Oct-09	34.91	35.68	34.76	34.84	10,274,200	34.84
12-Oct-09	35.06	35.44	34.89	35.08	6,446,700	35.08
9-Oct-09	34.96	35.10	34.34	34.94	7,107,600	34.94
8-Oct-09	34.21	35.07	34.06	34.98	11,992,100	34.98
7-Oct-09	33.26	34.05	33.22	33.99	8,742,000	33.99
6-Oct-09	33.54	33.75	32.88	33.52	12,523,400	33.52
5-Oct-09	32.76	33.50	32.64	33.22	9,479,100	33.22
2-Oct-09	31.95	33.23	31.69	32.49	12,215,500	32.49
1-Oct-09	33.85	33.89	32.42	32.46	15,168,400	32.46
30-Sep-09	34.06	34.85	33.14	33.90	15,041,200	33.90
30-Sep-09	$ 0.18 Dividend
29-Sep-09	34.57	34.89	33.95	33.99	9,337,400	33.81
28-Sep-09	33.19	34.51	32.93	34.41	10,510,600	34.23
25-Sep-09	33.60	34.03	32.60	33.07	15,160,200	32.89
24-Sep-09	33.73	34.00	32.84	33.85	14,496,500	33.67
23-Sep-09	34.07	34.33	33.42	33.60	10,453,700	33.42
22-Sep-09	34.20	34.36	33.85	33.97	12,144,100	33.79
21-Sep-09	34.40	34.50	33.66	33.76	10,264,800	33.58
18-Sep-09	35.09	35.18	34.43	34.77	17,530,500	34.59
17-Sep-09	35.83	36.50	34.92	35.00	12,231,200	34.81
16-Sep-09	34.90	36.39	34.69	35.84	15,180,600	35.65
15-Sep-09	33.96	34.87	33.48	34.65	15,605,600	34.47
14-Sep-09	33.75	34.15	33.66	33.92	9,059,700	33.74
11-Sep-09	34.41	34.56	33.75	34.17	8,438,100	33.99
10-Sep-09	33.97	34.50	33.40	34.40	10,059,200	34.22
9-Sep-09	33.53	34.29	33.27	34.09	10,337,200	33.91
8-Sep-09	33.43	33.63	32.75	33.49	9,290,100	33.31
4-Sep-09	32.55	32.86	32.11	32.84	6,575,700	32.67
3-Sep-09	32.23	32.50	31.78	32.46	10,177,800	32.29
2-Sep-09	31.86	32.53	31.68	31.95	11,438,200	31.78
1-Sep-09	33.58	33.90	31.89	31.98	16,860,800	31.81
31-Aug-09	33.82	33.97	33.47	33.82	9,759,700	33.64
28-Aug-09	34.36	34.50	33.80	34.24	10,720,000	34.06
27-Aug-09	33.06	34.23	32.92	33.96	13,218,400	33.78
26-Aug-09	32.57	33.20	32.48	33.14	9,339,700	32.96
25-Aug-09	33.09	33.33	32.50	32.82	11,389,200	32.65
24-Aug-09	33.70	33.93	32.60	32.67	14,358,100	32.50
21-Aug-09	32.96	33.07	32.50	32.85	12,274,900	32.68
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions