AXP: American Express Company Historical Data

1992 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 6.5944

CLOSE 6.5959

Low

LOW 5.89

High

HIGH 7.47

DATE	OPEN	HIGH	LOW	CLOSE
01/02/1992	6.04	6.15	5.89	6.11
01/03/1992	6.07	6.15	6.04	6.07
01/06/1992	6.15	6.41	6.15	6.33
01/07/1992	6.29	6.44	6.22	6.29
01/08/1992	6.26	6.44	6.22	6.41
01/09/1992	6.44	6.59	6.41	6.55
01/10/1992	6.52	6.55	6.44	6.48
01/13/1992	6.48	6.52	6.41	6.44
01/14/1992	6.7	6.81	6.55	6.81
01/15/1992	6.74	6.77	6.52	6.55
01/16/1992	6.55	6.55	6.37	6.52
01/17/1992	6.59	6.63	6.48	6.59
01/20/1992	6.55	6.55	6.37	6.44
01/21/1992	6.41	6.44	6.26	6.29
01/22/1992	6.26	6.55	6.07	6.55
01/23/1992	6.52	6.59	6.44	6.52
01/24/1992	6.44	6.59	6.41	6.55
01/27/1992	6.59	6.7	6.48	6.66
01/28/1992	6.7	6.81	6.59	6.63
01/29/1992	6.52	6.88	6.33	6.33
01/30/1992	6.41	6.48	6.33	6.41
01/31/1992	6.33	6.37	6.07	6.07
02/03/1992	6.15	6.55	6.11	6.55
02/04/1992	6.48	6.52	6.37	6.48
02/05/1992	6.44	6.48	6.33	6.37
02/06/1992	6.37	6.41	6.26	6.33
02/07/1992	6.37	6.41	6.18	6.33
02/10/1992	6.26	6.33	6.22	6.33
02/11/1992	6.33	6.44	6.29	6.41
02/12/1992	6.44	6.52	6.41	6.52
02/13/1992	6.48	6.52	6.33	6.37
02/14/1992	6.33	6.41	6.26	6.33
02/18/1992	6.37	6.48	6.26	6.33
02/19/1992	6.29	6.33	6.18	6.22
02/20/1992	6.22	6.37	6.18	6.33
02/21/1992	6.29	6.37	6.26	6.29
02/24/1992	6.33	6.37	6.22	6.29
02/25/1992	6.26	6.29	6.18	6.22
02/26/1992	6.22	6.29	6.11	6.11
02/27/1992	6.11	6.15	6.04	6.15
02/28/1992	6.15	6.26	6.11	6.18
03/02/1992	6.18	6.29	6.11	6.11
03/03/1992	6.18	6.22	6.11	6.18
03/04/1992	6.26	6.44	6.22	6.26
03/05/1992	6.26	6.37	6.22	6.29
03/06/1992	6.33	6.41	6.26	6.33
03/09/1992	6.33	6.52	6.29	6.48
03/10/1992	6.52	6.55	6.37	6.44
03/11/1992	6.37	6.41	6.26	6.33
03/12/1992	6.26	6.29	6.11	6.18
03/13/1992	6.22	6.29	6.15	6.26
03/16/1992	6.29	6.29	6.18	6.29
03/17/1992	6.29	6.48	6.26	6.48
03/18/1992	6.44	6.52	6.37	6.48
03/19/1992	6.52	6.55	6.44	6.52
03/20/1992	6.52	6.59	6.48	6.55
03/23/1992	6.55	6.55	6.48	6.55
03/24/1992	6.55	6.81	6.55	6.77
03/25/1992	6.77	6.96	6.7	6.92
03/26/1992	7.07	7.14	6.96	7.07
03/27/1992	7.03	7.03	6.81	6.85
03/30/1992	6.85	6.88	6.77	6.77
03/31/1992	6.77	6.88	6.7	6.74
04/01/1992	6.66	6.74	6.66	6.74
04/02/1992	6.7	6.85	6.55	6.63
04/03/1992	6.63	6.66	6.52	6.55
04/06/1992	6.63	6.77	6.59	6.77
04/07/1992	6.77	6.77	6.55	6.59
04/08/1992	6.48	6.52	6.33	6.52
04/09/1992	6.52	6.66	6.48	6.63
04/10/1992	6.7	6.74	6.52	6.59
04/13/1992	6.55	6.66	6.52	6.63
04/14/1992	6.63	6.81	6.63	6.66
04/15/1992	6.7	6.74	6.63	6.74
04/16/1992	6.74	6.81	6.7	6.77
04/20/1992	6.77	6.88	6.63	6.7
04/21/1992	6.63	6.66	6.55	6.63
04/22/1992	6.55	6.81	6.52	6.77
04/23/1992	6.81	6.96	6.77	6.92
04/24/1992	6.96	6.99	6.59	6.66
04/27/1992	6.55	6.59	6.44	6.44
04/28/1992	6.44	6.48	6.37	6.41
04/29/1992	6.44	6.59	6.41	6.52
04/30/1992	6.63	6.66	6.52	6.63
05/01/1992	6.7	6.7	6.63	6.63
05/04/1992	6.66	6.7	6.55	6.55
05/05/1992	6.55	6.7	6.48	6.63
05/06/1992	6.7	6.7	6.59	6.66
05/07/1992	6.63	6.63	6.52	6.55
05/08/1992	6.55	6.59	6.44	6.44
05/11/1992	6.52	6.7	6.52	6.7
05/12/1992	6.7	6.77	6.63	6.7
05/13/1992	6.74	6.81	6.7	6.81
05/14/1992	6.81	6.85	6.63	6.66
05/15/1992	6.55	6.63	6.48	6.55
05/18/1992	6.59	6.66	6.52	6.52
05/19/1992	6.52	6.66	6.48	6.63
05/20/1992	6.66	6.77	6.59	6.77
05/21/1992	6.74	6.77	6.66	6.7
05/22/1992	6.74	6.81	6.7	6.74
05/26/1992	6.7	6.74	6.59	6.66
05/27/1992	6.63	6.7	6.59	6.7
05/28/1992	6.7	6.74	6.66	6.74
05/29/1992	6.74	6.81	6.7	6.7
06/01/1992	6.7	6.92	6.66	6.88
06/02/1992	6.92	7.03	6.85	6.88
06/03/1992	6.92	7.14	6.88	7.14
06/04/1992	7.14	7.18	6.99	7.07
06/05/1992	7.07	7.07	6.81	6.96
06/08/1992	6.96	7.07	6.96	7.07
06/09/1992	7.1	7.1	6.99	7.03
06/10/1992	7.07	7.25	7.03	7.14
06/11/1992	7.14	7.18	6.96	7.03
06/12/1992	7.07	7.1	6.92	6.96
06/15/1992	6.92	6.99	6.88	6.96
06/16/1992	6.96	7.03	6.85	6.85
06/17/1992	6.85	6.92	6.7	6.81
06/18/1992	6.81	6.85	6.77	6.81
06/19/1992	6.88	6.88	6.77	6.85
06/22/1992	6.85	6.99	6.81	6.99
06/23/1992	6.99	7.03	6.96	6.99
06/24/1992	6.96	6.99	6.88	6.88
06/25/1992	6.88	6.96	6.85	6.88
06/26/1992	6.77	6.85	6.74	6.77
06/29/1992	6.81	6.99	6.77	6.92
06/30/1992	6.88	6.96	6.81	6.85
07/01/1992	6.85	6.96	6.81	6.92
07/02/1992	6.99	7.03	6.88	6.92
07/06/1992	6.88	7.14	6.85	7.14
07/07/1992	7.14	7.25	6.99	7.03
07/08/1992	6.99	7.1	6.99	7.1
07/09/1992	7.07	7.1	6.99	6.99
07/10/1992	6.99	7.07	6.96	7.07
07/13/1992	7.07	7.1	6.96	7.03
07/14/1992	6.99	7.25	6.99	7.25
07/15/1992	7.25	7.25	7.1	7.14
07/16/1992	7.14	7.25	7.1	7.18
07/17/1992	7.18	7.18	7.03	7.14
07/20/1992	7.03	7.07	6.92	7.03
07/21/1992	7.07	7.1	6.99	7.03
07/22/1992	7.03	7.1	6.99	6.99
07/23/1992	6.99	7.07	6.96	7.03
07/24/1992	6.99	6.99	6.81	6.81
07/27/1992	6.81	6.92	6.66	6.7
07/28/1992	6.7	6.85	6.63	6.77
07/29/1992	6.85	6.96	6.81	6.81
07/30/1992	6.85	6.88	6.7	6.77
07/31/1992	6.81	6.81	6.7	6.77
08/03/1992	6.74	6.77	6.63	6.74
08/04/1992	6.7	6.7	6.63	6.63
08/05/1992	6.66	6.66	6.52	6.63
08/06/1992	6.63	6.7	6.52	6.52
08/07/1992	6.55	6.7	6.52	6.52
08/10/1992	6.48	6.59	6.48	6.52
08/11/1992	6.59	6.59	6.52	6.55
08/12/1992	6.55	6.59	6.52	6.52
08/13/1992	6.55	6.59	6.37	6.41
08/14/1992	6.44	6.52	6.41	6.52
08/17/1992	6.52	6.63	6.52	6.59
08/18/1992	6.59	6.63	6.52	6.55
08/19/1992	6.55	6.59	6.37	6.37
08/20/1992	6.37	6.41	6.29	6.37
08/21/1992	6.41	6.41	6.11	6.11
08/24/1992	6	6.11	5.96	6.11
08/25/1992	6.15	6.18	6.04	6.18
08/26/1992	6.18	6.22	6.11	6.18
08/27/1992	6.18	6.29	6.18	6.22
08/28/1992	6.18	6.22	6.11	6.18
08/31/1992	6.18	6.22	6.15	6.15
09/01/1992	6.18	6.26	6.15	6.26
09/02/1992	6.26	6.41	6.22	6.37
09/03/1992	6.41	6.52	6.37	6.41
09/04/1992	6.41	6.48	6.37	6.48
09/08/1992	6.44	6.55	6.44	6.48
09/09/1992	6.48	6.55	6.44	6.48
09/10/1992	6.48	6.52	6.41	6.44
09/11/1992	6.44	6.44	6.41	6.41
09/14/1992	6.48	6.7	6.44	6.66
09/15/1992	6.63	6.66	6.63	6.63
09/16/1992	6.63	6.7	6.59	6.66
09/17/1992	6.63	6.66	6.63	6.63
09/18/1992	6.66	6.66	6.63	6.63
09/21/1992	6.63	6.66	6.55	6.59
09/22/1992	6.63	6.63	6.48	6.48
09/23/1992	6.48	6.59	6.48	6.55
09/24/1992	6.52	6.66	6.52	6.59
09/25/1992	6.59	6.63	6.48	6.48
09/28/1992	6.37	6.44	6.37	6.44
09/29/1992	6.37	6.48	6.37	6.41
09/30/1992	6.44	6.48	6.37	6.44
10/01/1992	6.41	6.44	6.33	6.37
10/02/1992	6.33	6.37	6.22	6.26
10/05/1992	6.18	6.22	5.93	6.18
10/06/1992	6.18	6.22	6.07	6.15
10/07/1992	6.18	6.22	6.07	6.15
10/08/1992	6.18	6.18	6.04	6.11
10/09/1992	6.11	6.11	5.93	6.04
10/12/1992	6.07	6.11	5.96	6
10/13/1992	6	6.07	5.96	6
10/14/1992	6.04	6.07	5.96	6
10/15/1992	6	6.07	5.96	6.04
10/16/1992	6.04	6.04	5.89	5.89
10/19/1992	5.93	6.15	5.93	6.07
10/20/1992	6.22	6.22	6.07	6.18
10/21/1992	6.15	6.18	6	6.04
10/22/1992	6.07	6.07	5.93	6.04
10/23/1992	6	6.07	5.89	6
10/26/1992	6	6.11	6	6.04
10/27/1992	6.22	6.33	6	6.04
10/28/1992	6	6.15	5.96	6.15
10/29/1992	6.18	6.22	6.15	6.18
10/30/1992	6.15	6.33	5.93	6.29
11/02/1992	6.33	6.41	6.29	6.29
11/03/1992	6.29	6.33	6.22	6.26
11/04/1992	6.26	6.33	6.07	6.11
11/05/1992	6.11	6.22	6.11	6.18
11/06/1992	6.22	6.22	6.11	6.11
11/09/1992	6.11	6.26	6.11	6.22
11/10/1992	6.26	6.44	6.26	6.33
11/11/1992	6.29	6.44	6.29	6.33
11/12/1992	6.33	6.44	6.33	6.41
11/13/1992	6.41	6.41	6.33	6.37
11/16/1992	6.41	6.41	6.33	6.37
11/17/1992	6.41	6.52	6.37	6.41
11/18/1992	6.44	6.66	6.41	6.63
11/19/1992	6.63	6.74	6.55	6.55
11/20/1992	6.63	6.7	6.48	6.59
11/23/1992	6.63	6.63	6.52	6.52
11/24/1992	6.52	6.77	6.52	6.66
11/25/1992	6.7	6.88	6.66	6.85
11/27/1992	6.77	6.88	6.77	6.81
11/30/1992	6.81	6.81	6.66	6.74
12/01/1992	6.74	6.74	6.63	6.63
12/02/1992	6.63	6.7	6.59	6.7
12/03/1992	6.63	6.85	6.59	6.81
12/04/1992	6.88	6.92	6.77	6.88
12/07/1992	7.29	7.47	7.18	7.29
12/08/1992	7.29	7.33	7.07	7.14
12/09/1992	7.1	7.22	7.07	7.18
12/10/1992	7.18	7.25	7.14	7.25
12/11/1992	7.22	7.25	7.14	7.14
12/14/1992	7.18	7.29	7.14	7.22
12/15/1992	7.18	7.29	7.18	7.18
12/16/1992	7.22	7.36	7.22	7.33
12/17/1992	7.25	7.33	7.22	7.29
12/18/1992	7.33	7.33	7.22	7.25
12/21/1992	7.25	7.33	7.22	7.29
12/22/1992	7.25	7.29	7.18	7.25
12/23/1992	7.29	7.36	7.25	7.29
12/24/1992	7.33	7.4	7.29	7.4
12/28/1992	7.4	7.4	7.22	7.29
12/29/1992	7.18	7.4	7.18	7.29
12/30/1992	7.29	7.4	7.25	7.4
12/31/1992	7.36	7.4	7.29	7.33

Menu

Create your free account now!

AXP: American Express Company Historical Data

1992 Historical Chart

Average

Low

High