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:

American Express (NY: AXP )

238.63 -0.12 (-0.05%)
Official Closing Price Updated: 7:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 238.97 240.26 237.23 238.63 2,612,285 -0.12(-0.05%)
Jul 11, 2024 238.87 239.95 236.96 238.75 1,868,764 -0.18(-0.08%)
Jul 10, 2024 236.57 239.45 235.62 238.93 2,202,662 +1.18(+0.50%)
Jul 09, 2024 234.97 239.20 234.12 237.75 1,943,698 +3.24(+1.38%)
Jul 08, 2024 236.23 239.50 233.76 234.51 2,638,390 -1.12(-0.48%)
Jul 05, 2024 235.71 236.70 233.56 235.63 2,488,330 -0.08(-0.03%)
Jul 03, 2024 236.50 237.58 235.19 235.71 1,365,852 -0.26(-0.11%)
Jul 02, 2024 233.55 236.19 232.97 235.97 1,871,609 +2.16(+0.92%)
Jul 01, 2024 232.33 234.80 231.55 233.81 2,792,798 +2.26(+0.98%)
Jun 28, 2024 229.25 233.60 228.74 231.55 3,901,238 +3.15(+1.38%)
Jun 27, 2024 229.79 230.33 227.37 228.40 2,265,097 -2.28(-0.99%)
Jun 26, 2024 230.04 232.49 229.14 230.68 3,151,775 +0.09(+0.04%)
Jun 25, 2024 230.86 231.30 228.53 230.59 3,479,890 -0.88(-0.38%)
Jun 24, 2024 231.68 233.90 230.21 231.47 2,252,701 +1.09(+0.47%)
Jun 21, 2024 231.11 231.11 227.50 230.38 5,077,940 +0.17(+0.07%)
Jun 20, 2024 228.56 231.68 226.44 230.21 2,968,138 +0.90(+0.39%)
Jun 18, 2024 227.58 229.31 226.77 229.31 2,176,468 +1.04(+0.46%)
Jun 17, 2024 224.20 228.47 224.02 228.27 2,426,198 +3.45(+1.53%)
Jun 14, 2024 221.38 225.64 221.34 224.82 2,373,909 +2.63(+1.18%)
Jun 13, 2024 223.41 223.75 220.74 222.19 3,011,257 -1.85(-0.83%)
Jun 12, 2024 227.43 228.40 222.83 224.04 3,091,012 -0.49(-0.22%)
Jun 11, 2024 231.64 231.64 224.21 224.53 3,171,308 -7.91(-3.40%)
Jun 10, 2024 231.95 233.92 230.60 232.44 2,936,457 -0.23(-0.10%)
Jun 07, 2024 232.41 234.12 231.71 232.67 2,212,479 -0.68(-0.29%)
Jun 06, 2024 234.79 236.40 232.70 233.35 2,709,631 -1.34(-0.57%)
Jun 05, 2024 236.25 237.70 233.70 234.69 2,924,904 -2.56(-1.08%)
Jun 04, 2024 236.39 240.00 235.73 237.25 2,512,076 +0.37(+0.16%)
Jun 03, 2024 240.18 241.36 233.53 236.88 2,677,194 -3.12(-1.30%)
May 31, 2024 238.00 240.19 235.91 240.00 5,105,296 +2.78(+1.17%)
May 30, 2024 236.37 237.32 234.97 237.22 2,386,397 +1.28(+0.54%)
May 29, 2024 235.45 237.66 234.66 235.94 2,710,421 -1.31(-0.55%)
May 28, 2024 237.75 238.47 235.88 237.25 2,314,964 -0.93(-0.39%)
May 24, 2024 236.86 240.07 236.69 238.18 1,624,529 +2.72(+1.16%)
May 23, 2024 240.83 240.83 235.12 235.46 3,272,352 -4.63(-1.93%)
May 22, 2024 242.91 243.47 239.53 240.09 2,292,683 -2.99(-1.23%)
May 21, 2024 242.34 243.57 241.34 243.08 1,825,820 +0.78(+0.32%)
May 20, 2024 243.11 244.41 242.10 242.30 1,983,257 -0.52(-0.21%)
May 17, 2024 242.80 243.19 241.90 242.82 1,848,918 +1.50(+0.62%)
May 16, 2024 241.72 243.35 240.85 241.32 2,606,009 -0.38(-0.16%)
May 15, 2024 241.63 242.87 240.25 241.70 2,013,129 +0.17(+0.07%)
May 14, 2024 238.15 242.09 238.10 241.53 2,387,246 +2.88(+1.21%)
May 13, 2024 242.95 243.54 238.10 238.65 2,768,870 -3.65(-1.51%)
May 10, 2024 240.50 243.54 240.31 242.30 2,590,897 +3.16(+1.32%)
May 09, 2024 235.96 239.38 235.56 239.14 3,166,346 +2.90(+1.23%)
May 08, 2024 234.40 236.85 233.52 236.24 2,501,351 +1.58(+0.67%)
May 07, 2024 235.50 236.00 233.41 234.66 2,084,360 +0.33(+0.14%)
May 06, 2024 232.30 234.57 231.32 234.33 2,259,369 +3.56(+1.54%)
May 03, 2024 233.26 233.35 229.13 230.77 3,203,306 -1.73(-0.74%)
May 02, 2024 233.58 233.95 230.91 232.50 2,734,127 +1.04(+0.45%)
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.
 
 
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.