Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

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

American Express (NY: AXP )

271.23 -1.17 (-0.43%)
Official Closing Price Updated: 7:00 PM EDT, Oct 23, 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 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 +7.38(+2.75%)
Oct 03, 2024 269.64 271.10 267.64 268.59 1,614,592 -2.33(-0.86%)
Oct 02, 2024 268.60 271.39 266.25 270.92 2,009,688 +2.32(+0.86%)
Oct 01, 2024 271.28 271.83 266.52 268.60 2,539,142 -2.60(-0.96%)
Sep 30, 2024 270.10 271.48 267.29 271.20 2,113,102 +0.14(+0.05%)
Sep 27, 2024 268.00 272.68 267.42 271.06 2,231,903 +2.91(+1.09%)
Sep 26, 2024 268.29 268.99 266.34 268.15 1,430,578 +1.98(+0.74%)
Sep 25, 2024 267.09 268.72 265.55 266.17 2,113,335 -0.04(-0.02%)
Sep 24, 2024 267.77 268.50 263.03 266.21 2,340,340 -1.09(-0.41%)
Sep 23, 2024 271.36 272.41 267.05 267.30 2,534,507 -1.69(-0.63%)
Sep 20, 2024 268.40 271.49 266.95 268.99 5,847,245 +0.24(+0.09%)
Sep 19, 2024 267.83 270.10 266.35 268.75 2,973,371 +6.57(+2.51%)
Sep 18, 2024 264.40 266.35 261.00 262.18 2,576,753 -3.22(-1.21%)
Sep 17, 2024 261.52 267.22 261.35 265.40 2,765,420 +4.31(+1.65%)
Sep 16, 2024 261.31 262.85 259.15 261.09 2,170,141 +2.09(+0.81%)
Sep 13, 2024 256.23 260.21 255.75 259.00 2,199,189 +3.85(+1.51%)
Sep 12, 2024 254.16 257.00 252.59 255.15 2,279,628 +0.97(+0.38%)
Sep 11, 2024 244.40 254.62 243.50 254.18 3,149,861 +8.76(+3.57%)
Sep 10, 2024 251.72 252.50 240.59 245.42 3,630,642 -5.50(-2.19%)
Sep 09, 2024 248.25 253.15 247.53 250.92 3,079,737 +6.86(+2.81%)
Sep 06, 2024 251.29 253.56 243.32 244.06 3,652,966 -7.78(-3.09%)
Sep 05, 2024 252.71 253.17 248.37 251.84 2,711,179 +0.10(+0.04%)
Sep 04, 2024 254.99 256.58 250.66 251.74 3,062,587 -2.57(-1.01%)
Sep 03, 2024 255.77 257.48 252.79 254.31 2,970,205 -4.34(-1.68%)
Aug 30, 2024 260.49 261.75 256.10 258.65 3,442,130 -1.19(-0.46%)
Aug 29, 2024 258.00 261.56 256.82 259.84 2,423,221 +2.75(+1.07%)
Aug 28, 2024 254.21 258.63 253.75 257.09 2,556,191 +2.06(+0.81%)
Aug 27, 2024 253.70 256.68 253.70 255.03 2,518,157 +1.15(+0.45%)
Aug 26, 2024 252.42 256.16 251.95 253.88 1,931,093 +2.58(+1.03%)
Aug 23, 2024 248.00 252.17 248.00 251.30 1,868,201 +3.54(+1.43%)
Aug 22, 2024 246.77 248.92 245.75 247.76 1,981,167 +1.46(+0.59%)
Aug 21, 2024 249.64 249.82 243.35 246.30 3,502,823 -6.78(-2.68%)
Aug 20, 2024 254.22 254.62 252.26 253.08 1,658,865 -0.97(-0.38%)
Aug 19, 2024 252.00 254.11 251.84 254.05 1,652,792 +2.34(+0.93%)
Aug 16, 2024 249.39 251.75 249.13 251.71 2,149,720 +2.21(+0.89%)
Aug 15, 2024 247.77 250.36 245.35 249.50 2,656,835 +5.74(+2.35%)
Aug 14, 2024 239.81 244.09 239.51 243.76 2,132,945 +4.77(+2.00%)
Aug 13, 2024 238.71 239.27 236.47 238.99 1,913,282 +1.94(+0.82%)
Aug 12, 2024 238.20 238.99 235.40 237.05 1,746,912 -0.80(-0.34%)
Aug 09, 2024 233.52 238.34 233.09 237.85 1,956,563 +4.31(+1.85%)
Aug 08, 2024 231.05 234.50 231.01 233.54 2,239,101 +4.74(+2.07%)
Aug 07, 2024 234.02 236.17 228.51 228.80 2,664,824 -2.32(-1.00%)
Aug 06, 2024 226.96 233.18 226.50 231.12 3,148,073 +5.20(+2.30%)
Aug 05, 2024 226.64 230.78 222.03 225.92 4,890,146 -6.36(-2.74%)
Aug 02, 2024 244.51 244.65 230.05 232.28 6,906,467 -16.40(-6.59%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.