AXP
American Express Company
19:59:59
338.16 $
0.0000 (%0.00)
Previous Close: 340.54
Day Low₺338.0201
Day High₺348.2
AXP: American Express Company Historical Data
2008 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 38.011
CLOSE 37.9375
Low
LOW 16.55
High
HIGH 52.63
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2008 | 52.09 | 52.32 | 50.79 | 51.04 |
| 01/03/2008 | 51.2 | 51.5 | 50.2 | 50.41 |
| 01/04/2008 | 49.99 | 49.99 | 48.71 | 49.14 |
| 01/07/2008 | 49.53 | 50.1 | 48.59 | 49.36 |
| 01/08/2008 | 49.7 | 49.7 | 47.76 | 47.95 |
| 01/09/2008 | 47.94 | 49.09 | 47.33 | 49.08 |
| 01/10/2008 | 47.86 | 49.73 | 46.57 | 48.92 |
| 01/11/2008 | 44.62 | 44.87 | 42.9 | 44 |
| 01/14/2008 | 44.1 | 44.87 | 43.45 | 44.5 |
| 01/15/2008 | 43.86 | 44.42 | 42.52 | 42.77 |
| 01/16/2008 | 42.61 | 44.82 | 42.27 | 44.24 |
| 01/17/2008 | 44.3 | 45.25 | 42.41 | 42.67 |
| 01/18/2008 | 43 | 44.71 | 42.51 | 43.61 |
| 01/22/2008 | 41.15 | 45.2 | 41.15 | 43.34 |
| 01/23/2008 | 42.33 | 46.6 | 41.63 | 46.21 |
| 01/24/2008 | 46.4 | 48.66 | 46.4 | 47.11 |
| 01/25/2008 | 47.66 | 48.23 | 45.03 | 45.44 |
| 01/28/2008 | 46.1 | 47.44 | 45.03 | 47.4 |
| 01/29/2008 | 47.67 | 48.19 | 46.37 | 47.8 |
| 01/30/2008 | 47.69 | 49.1 | 47 | 47.34 |
| 01/31/2008 | 46.69 | 50.1 | 46.31 | 49.13 |
| 02/01/2008 | 48.88 | 50.04 | 48.75 | 49.6 |
| 02/04/2008 | 48.61 | 49 | 47.56 | 47.66 |
| 02/05/2008 | 46.82 | 47.08 | 45.65 | 45.7 |
| 02/06/2008 | 46.11 | 47.23 | 45.67 | 45.87 |
| 02/07/2008 | 45.3 | 47.16 | 45.29 | 46.45 |
| 02/08/2008 | 45.9 | 45.94 | 43.9 | 44.98 |
| 02/11/2008 | 44.51 | 44.94 | 44.07 | 44.63 |
| 02/12/2008 | 45.32 | 46.2 | 44.6 | 45.08 |
| 02/13/2008 | 45.5 | 47 | 45.29 | 46.85 |
| 02/14/2008 | 46.96 | 47 | 45.66 | 45.69 |
| 02/15/2008 | 45.48 | 46.12 | 44.81 | 45.11 |
| 02/19/2008 | 45.54 | 46.03 | 44.28 | 44.55 |
| 02/20/2008 | 44.23 | 45.43 | 43.93 | 45.3 |
| 02/21/2008 | 45.54 | 45.77 | 44.32 | 44.68 |
| 02/22/2008 | 44.32 | 45.14 | 43.73 | 45.06 |
| 02/25/2008 | 45.1 | 45.42 | 43.9 | 45.21 |
| 02/26/2008 | 45.01 | 46.27 | 44.4 | 45.81 |
| 02/27/2008 | 45.31 | 46.81 | 45.22 | 46.07 |
| 02/28/2008 | 45.42 | 45.5 | 44.36 | 44.42 |
| 02/29/2008 | 44.02 | 44.09 | 42.14 | 42.3 |
| 03/03/2008 | 42.2 | 42.67 | 41.53 | 42.08 |
| 03/04/2008 | 41.77 | 42.79 | 41 | 42.65 |
| 03/05/2008 | 43.05 | 43.37 | 41.83 | 42.23 |
| 03/06/2008 | 42.11 | 42.11 | 41 | 41.29 |
| 03/07/2008 | 40.88 | 42.57 | 40.55 | 41.53 |
| 03/10/2008 | 41.56 | 41.56 | 40 | 40.04 |
| 03/11/2008 | 41.61 | 43.93 | 41.1 | 43.83 |
| 03/12/2008 | 43.84 | 44.99 | 42.6 | 42.74 |
| 03/13/2008 | 42.07 | 43.31 | 41.05 | 42.7 |
| 03/14/2008 | 43.13 | 43.13 | 40.53 | 41.01 |
| 03/17/2008 | 39.69 | 42.3 | 39.5 | 41.71 |
| 03/18/2008 | 42.67 | 43.71 | 41.8 | 43.71 |
| 03/19/2008 | 44.2 | 44.48 | 41.92 | 42 |
| 03/20/2008 | 42.21 | 46.13 | 42 | 45.98 |
| 03/24/2008 | 46.26 | 48.75 | 46.25 | 47.41 |
| 03/25/2008 | 47.35 | 48.33 | 46.81 | 47.51 |
| 03/26/2008 | 47.36 | 47.36 | 45.26 | 45.36 |
| 03/27/2008 | 45.45 | 46.18 | 44.47 | 44.83 |
| 03/28/2008 | 44.98 | 45.4 | 43.05 | 43.15 |
| 03/31/2008 | 43.21 | 44.4 | 42.89 | 43.72 |
| 04/01/2008 | 44.9 | 47.22 | 44.9 | 47.09 |
| 04/02/2008 | 47.48 | 47.73 | 46.25 | 46.65 |
| 04/03/2008 | 46 | 46.91 | 45.84 | 46.68 |
| 04/04/2008 | 46.66 | 46.95 | 45.8 | 46.11 |
| 04/07/2008 | 46.54 | 47.38 | 46.3 | 46.55 |
| 04/08/2008 | 46.8 | 47.25 | 46 | 46.47 |
| 04/09/2008 | 46.59 | 46.75 | 45.03 | 45.08 |
| 04/10/2008 | 45 | 45.91 | 44.18 | 45.06 |
| 04/11/2008 | 44.4 | 44.6 | 43.24 | 43.39 |
| 04/14/2008 | 43.34 | 43.35 | 42.11 | 42.72 |
| 04/15/2008 | 43.08 | 44.03 | 42.65 | 43.15 |
| 04/16/2008 | 43.89 | 44.1 | 42.9 | 43.75 |
| 04/17/2008 | 43.39 | 45 | 43.18 | 44.7 |
| 04/18/2008 | 45.55 | 46.9 | 45.2 | 45.53 |
| 04/21/2008 | 45.12 | 46.01 | 44.93 | 45.7 |
| 04/22/2008 | 45.57 | 45.57 | 43.84 | 43.97 |
| 04/23/2008 | 44.14 | 44.88 | 43.86 | 44.38 |
| 04/24/2008 | 44.52 | 45.5 | 43.6 | 45.18 |
| 04/25/2008 | 46.84 | 48 | 45.78 | 47.77 |
| 04/28/2008 | 47.9 | 48.55 | 47.29 | 47.89 |
| 04/29/2008 | 48.08 | 48.47 | 47.47 | 48.01 |
| 04/30/2008 | 48.52 | 48.97 | 47.64 | 48.02 |
| 05/01/2008 | 48.33 | 51.5 | 48.22 | 51.33 |
| 05/02/2008 | 52.19 | 52.63 | 50.01 | 50.4 |
| 05/05/2008 | 50.33 | 51.44 | 50.06 | 50.42 |
| 05/06/2008 | 49.9 | 51.02 | 49.2 | 50.96 |
| 05/07/2008 | 50.89 | 51.1 | 48.42 | 48.7 |
| 05/08/2008 | 48.95 | 49.22 | 47.72 | 48.85 |
| 05/09/2008 | 48.4 | 50.08 | 47.8 | 48.96 |
| 05/12/2008 | 49.28 | 50.09 | 48.9 | 49.95 |
| 05/13/2008 | 50 | 50.08 | 48.62 | 49.01 |
| 05/14/2008 | 49.33 | 50.02 | 49.01 | 49.5 |
| 05/15/2008 | 49.51 | 50.25 | 48.86 | 49.86 |
| 05/16/2008 | 49.99 | 49.99 | 48.25 | 48.68 |
| 05/19/2008 | 48.84 | 49.68 | 48.31 | 48.56 |
| 05/20/2008 | 47.93 | 48.19 | 46.93 | 47.31 |
| 05/21/2008 | 47.4 | 47.44 | 45.21 | 45.48 |
| 05/22/2008 | 45.52 | 46.81 | 45.41 | 46.36 |
| 05/23/2008 | 46.09 | 46.22 | 45.05 | 45.45 |
| 05/27/2008 | 45.56 | 46.7 | 45.19 | 45.9 |
| 05/28/2008 | 46.3 | 46.38 | 45.29 | 46.15 |
| 05/29/2008 | 46.28 | 47.26 | 45.77 | 46.75 |
| 05/30/2008 | 47.07 | 47.32 | 46.19 | 46.35 |
| 06/02/2008 | 46.25 | 46.25 | 44.35 | 45.25 |
| 06/03/2008 | 45.34 | 45.66 | 43.77 | 44.31 |
| 06/04/2008 | 45.2 | 47.05 | 44.83 | 45.64 |
| 06/05/2008 | 45.9 | 47.47 | 45.75 | 47.43 |
| 06/06/2008 | 46.6 | 46.8 | 44.52 | 44.65 |
| 06/09/2008 | 45.14 | 45.73 | 43.66 | 44.11 |
| 06/10/2008 | 43.87 | 45.2 | 43.55 | 44.35 |
| 06/11/2008 | 44.5 | 44.5 | 42.5 | 42.59 |
| 06/12/2008 | 42.89 | 44.49 | 42.77 | 43.42 |
| 06/13/2008 | 43.84 | 44.78 | 43.31 | 44.66 |
| 06/16/2008 | 44.37 | 45.82 | 43.85 | 44.68 |
| 06/17/2008 | 45.04 | 45.17 | 42.7 | 42.76 |
| 06/18/2008 | 42.45 | 43.12 | 41.59 | 42.42 |
| 06/19/2008 | 42.31 | 42.79 | 41.22 | 42.63 |
| 06/20/2008 | 42.22 | 42.3 | 41.11 | 41.18 |
| 06/23/2008 | 41.28 | 41.71 | 40.56 | 40.88 |
| 06/24/2008 | 40.65 | 42.49 | 40.57 | 42.1 |
| 06/25/2008 | 41.49 | 42.28 | 40.72 | 40.94 |
| 06/26/2008 | 40.42 | 40.45 | 38.8 | 38.89 |
| 06/27/2008 | 39.01 | 39.6 | 37.94 | 38.04 |
| 06/30/2008 | 38.17 | 38.68 | 37.61 | 37.67 |
| 07/01/2008 | 37.95 | 40.14 | 37.77 | 40.02 |
| 07/02/2008 | 40.11 | 40.9 | 39.5 | 39.62 |
| 07/03/2008 | 39.97 | 40.89 | 39.62 | 40.24 |
| 07/07/2008 | 40.48 | 41.45 | 38.4 | 39.59 |
| 07/08/2008 | 39.61 | 41.8 | 39.03 | 41.55 |
| 07/09/2008 | 41.59 | 41.59 | 38.67 | 39.01 |
| 07/10/2008 | 39.08 | 39.68 | 38.06 | 39.04 |
| 07/11/2008 | 38.51 | 40.4 | 37.34 | 39.21 |
| 07/14/2008 | 39.77 | 40 | 37.4 | 37.51 |
| 07/15/2008 | 36.75 | 38.88 | 35.55 | 37.02 |
| 07/16/2008 | 37.53 | 39.67 | 36.97 | 39.67 |
| 07/17/2008 | 40.44 | 42.25 | 39.36 | 41.79 |
| 07/18/2008 | 41.97 | 42.35 | 40.5 | 42.19 |
| 07/21/2008 | 42.31 | 42.5 | 40.53 | 40.9 |
| 07/22/2008 | 36.38 | 38.55 | 36 | 37.99 |
| 07/23/2008 | 38.35 | 39.8 | 37.29 | 39.34 |
| 07/24/2008 | 39.54 | 39.66 | 36.1 | 36.41 |
| 07/25/2008 | 36.73 | 38.09 | 36.2 | 36.62 |
| 07/28/2008 | 36.51 | 37.04 | 35.15 | 35.37 |
| 07/29/2008 | 35.65 | 37.56 | 35.1 | 37.52 |
| 07/30/2008 | 37.95 | 38.4 | 36.62 | 37.54 |
| 07/31/2008 | 37.05 | 38 | 36.7 | 37.12 |
| 08/01/2008 | 37.18 | 37.43 | 36 | 37.19 |
| 08/04/2008 | 37.09 | 37.3 | 36.13 | 36.85 |
| 08/05/2008 | 37.3 | 38.81 | 36.99 | 38.72 |
| 08/06/2008 | 38.39 | 38.48 | 37.5 | 37.99 |
| 08/07/2008 | 37.49 | 38.27 | 35.93 | 36.4 |
| 08/08/2008 | 36.33 | 38.31 | 36.06 | 37.81 |
| 08/11/2008 | 37.76 | 40.17 | 37.5 | 39.17 |
| 08/12/2008 | 38.89 | 39.04 | 37.68 | 38.05 |
| 08/13/2008 | 37.87 | 37.87 | 36.26 | 36.89 |
| 08/14/2008 | 36.66 | 38.4 | 36.51 | 38.2 |
| 08/15/2008 | 38.6 | 39.71 | 38.46 | 39.07 |
| 08/18/2008 | 39.2 | 39.34 | 37.58 | 37.99 |
| 08/19/2008 | 37.29 | 37.29 | 36.18 | 36.73 |
| 08/20/2008 | 36.83 | 38.25 | 36.36 | 37.43 |
| 08/21/2008 | 36.84 | 37.54 | 36.5 | 37.01 |
| 08/22/2008 | 38.19 | 38.95 | 37.65 | 38.79 |
| 08/25/2008 | 38.35 | 38.49 | 37.62 | 37.81 |
| 08/26/2008 | 37.85 | 38.34 | 37.5 | 38.05 |
| 08/27/2008 | 37.91 | 38.9 | 37.59 | 38.82 |
| 08/28/2008 | 39.36 | 40.47 | 39.21 | 40.39 |
| 08/29/2008 | 39.92 | 40.14 | 39.39 | 39.68 |
| 09/02/2008 | 40.75 | 41.78 | 39.8 | 40.63 |
| 09/03/2008 | 40.5 | 41 | 39.8 | 40.91 |
| 09/04/2008 | 40 | 40.1 | 38.33 | 38.75 |
| 09/05/2008 | 38.2 | 39.47 | 37.72 | 39.4 |
| 09/08/2008 | 41.29 | 41.8 | 39.5 | 40.52 |
| 09/09/2008 | 40.36 | 40.85 | 38.13 | 38.24 |
| 09/10/2008 | 38.79 | 39.46 | 37.68 | 38.16 |
| 09/11/2008 | 37.46 | 38.9 | 36.94 | 38.76 |
| 09/12/2008 | 38.04 | 39.35 | 37.64 | 38.95 |
| 09/15/2008 | 36.99 | 38.75 | 35.45 | 35.48 |
| 09/16/2008 | 34.2 | 36.15 | 34.16 | 36.07 |
| 09/17/2008 | 35.35 | 35.88 | 31.68 | 33.04 |
| 09/18/2008 | 34.1 | 38.25 | 32.95 | 37.72 |
| 09/19/2008 | 39.93 | 41.1 | 37.54 | 40.4 |
| 09/22/2008 | 39.92 | 40.5 | 36.42 | 37.29 |
| 09/23/2008 | 36.98 | 38.5 | 36.36 | 38.28 |
| 09/24/2008 | 38.44 | 38.72 | 36.61 | 37.5 |
| 09/25/2008 | 37.66 | 39.35 | 37.42 | 37.83 |
| 09/26/2008 | 36.62 | 39.58 | 35.35 | 39.5 |
| 09/29/2008 | 38.16 | 38.16 | 32.55 | 32.55 |
| 09/30/2008 | 34.44 | 35.68 | 32.99 | 35.43 |
| 10/01/2008 | 34.91 | 35.8 | 34.13 | 35.34 |
| 10/02/2008 | 35.3 | 35.3 | 32 | 32.14 |
| 10/03/2008 | 33.35 | 33.5 | 30.5 | 30.87 |
| 10/06/2008 | 29.83 | 31.34 | 27.36 | 30.07 |
| 10/07/2008 | 30.73 | 32.5 | 27.89 | 28.25 |
| 10/08/2008 | 27 | 30.35 | 27 | 27.12 |
| 10/09/2008 | 27.95 | 28.54 | 23.33 | 24 |
| 10/10/2008 | 22.47 | 25 | 20.5 | 23.15 |
| 10/13/2008 | 24.74 | 28.23 | 23.69 | 27.3 |
| 10/14/2008 | 29.05 | 31.64 | 26.7 | 28.19 |
| 10/15/2008 | 27.1 | 27.34 | 24.01 | 24.41 |
| 10/16/2008 | 24.85 | 24.88 | 22.01 | 23.64 |
| 10/17/2008 | 22.92 | 25.44 | 22.61 | 23.33 |
| 10/20/2008 | 23.95 | 24.41 | 22.87 | 24.35 |
| 10/21/2008 | 25.28 | 27.08 | 23.75 | 26.39 |
| 10/22/2008 | 25.15 | 26.17 | 24.22 | 25.02 |
| 10/23/2008 | 25.16 | 25.2 | 22.93 | 24.53 |
| 10/24/2008 | 22.58 | 24.74 | 22.07 | 24.05 |
| 10/27/2008 | 23.8 | 24.79 | 22.97 | 23.08 |
| 10/28/2008 | 24.26 | 25.68 | 22.34 | 25.47 |
| 10/29/2008 | 25.29 | 26.73 | 24.75 | 25.21 |
| 10/30/2008 | 25.57 | 26.77 | 25.5 | 26.06 |
| 10/31/2008 | 25.74 | 27.93 | 25.6 | 27.5 |
| 11/03/2008 | 27.31 | 28.66 | 27.16 | 28.32 |
| 11/04/2008 | 29.26 | 30.26 | 28.61 | 29.82 |
| 11/05/2008 | 29 | 29.83 | 27.58 | 27.83 |
| 11/06/2008 | 27.5 | 27.81 | 24.55 | 24.92 |
| 11/07/2008 | 25.14 | 25.58 | 24.3 | 25.31 |
| 11/10/2008 | 25.92 | 26.04 | 23.5 | 23.98 |
| 11/11/2008 | 23.47 | 23.5 | 22 | 22.4 |
| 11/12/2008 | 20.96 | 21.25 | 19.75 | 20.05 |
| 11/13/2008 | 19.85 | 21.64 | 16.55 | 20.78 |
| 11/14/2008 | 20 | 21.5 | 19.66 | 19.99 |
| 11/17/2008 | 19.47 | 20.53 | 19.18 | 19.37 |
| 11/18/2008 | 18.95 | 20.18 | 18.49 | 19.38 |
| 11/19/2008 | 18.96 | 19.63 | 18.5 | 18.74 |
| 11/20/2008 | 18.49 | 19.14 | 16.93 | 17.23 |
| 11/21/2008 | 18.41 | 19.03 | 16.55 | 18.69 |
| 11/24/2008 | 19.19 | 21.82 | 18.48 | 21.18 |
| 11/25/2008 | 21.72 | 22.45 | 20.3 | 21.37 |
| 11/26/2008 | 20.91 | 22.53 | 20.65 | 22.3 |
| 11/28/2008 | 22.22 | 23.36 | 21.79 | 23.31 |
| 12/01/2008 | 22.39 | 22.72 | 19.37 | 19.64 |
| 12/02/2008 | 20.15 | 20.88 | 19.44 | 20.76 |
| 12/03/2008 | 20.04 | 22.19 | 19.96 | 21.87 |
| 12/04/2008 | 21.26 | 22.42 | 20.55 | 20.84 |
| 12/05/2008 | 20.53 | 22.26 | 20.18 | 21.78 |
| 12/08/2008 | 22.57 | 24.86 | 22.37 | 24.44 |
| 12/09/2008 | 24.04 | 24.39 | 23.08 | 23.29 |
| 12/10/2008 | 22.27 | 22.55 | 20.46 | 21.56 |
| 12/11/2008 | 21.01 | 21.44 | 19.95 | 20.13 |
| 12/12/2008 | 19.36 | 20.64 | 18.33 | 20.34 |
| 12/15/2008 | 20.4 | 20.68 | 19.06 | 19.34 |
| 12/16/2008 | 19.64 | 20.2 | 19 | 20.06 |
| 12/17/2008 | 19.41 | 20.43 | 19.2 | 19.81 |
| 12/18/2008 | 19.99 | 20.19 | 18.5 | 18.9 |
| 12/19/2008 | 19.14 | 19.87 | 18.59 | 19.43 |
| 12/22/2008 | 19.33 | 19.49 | 18.14 | 18.42 |
| 12/23/2008 | 18.69 | 18.84 | 17.84 | 17.96 |
| 12/24/2008 | 18 | 18.15 | 17.92 | 17.97 |
| 12/26/2008 | 18.08 | 18.15 | 17.62 | 17.91 |
| 12/29/2008 | 17.96 | 18.1 | 17.51 | 17.7 |
| 12/30/2008 | 17.82 | 18.13 | 17.7 | 18 |
| 12/31/2008 | 17.97 | 18.75 | 17.91 | 18.55 |