Historical Stock Price
ETFs Holding AXP »    AXP Split History »


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
10/16/2014 $80.29 $81.47 $78.81 $80.24 9.16M
10/17/2014 $80.91 $84.52 $80.90 $82.58 9.18M
10/20/2014 $82.79 $84.10 $82.63 $84.01 5.23M
10/21/2014 $84.70 $85.66 $84.44 $85.64 4.85M
10/22/2014 $85.62 $85.87 $83.93 $83.96 5.18M
American Express is a bank holding company. Through its subsidiaries, Co. is a global services company. Co.'s range of products and services includes: charge and credit card products; expense management products and services; consumer and business travel services; stored value products/prepaid products such as American Express Serve, Bluebird and Travelers Cheques; network services; merchant acquisition and processing, servicing and settlement, and point-of-sale, marketing and information products and services for merchants; and fee services, including fraud prevention services and the design of customized customer loyalty and rewards programs.
AXP historical stock prices picture
American Express (AXP) has the following price history information. Looking back at AXP historical stock prices for the last five trading days, on October 16, 2014, AXP opened at $80.29, traded as high as $81.47 and as low as $78.81, and closed at $80.24. Trading volume was a total of 9.16M shares. On October 17, 2014, AXP opened at $80.91, traded as high as $84.52 and as low as $80.90, and closed at $82.58. Trading volume was a total of 9.18M shares. On October 20, 2014, AXP opened at $82.79, traded as high as $84.10 and as low as $82.63, and closed at $84.01. Trading volume was a total of 5.23M shares. On October 21, 2014, AXP opened at $84.70, traded as high as $85.66 and as low as $84.44, and closed at $85.64. Trading volume was a total of 4.85M shares. On October 22, 2014, AXP opened at $85.62, traded as high as $85.87 and as low as $83.93, and closed at $83.96. Trading volume was a total of 5.18M shares.

AXP Historical Stock Prices By Date:

AXP historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into American Express shares, starting with a $10,000 purchase of AXP, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 10/22/2004
End date: 10/22/2014
Start price/share: $45.28
End price/share: $83.96
Starting shares: 220.85
Ending shares: 257.02
Dividends reinvested/share: $7.08
Total return: 115.80%
Average Annual Total Return: 7.99%
Starting investment: $10,000.00
Ending investment: $21,578.36
Years: 10.01
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 10/22/2004
End date: 10/22/2014
Start price/share: $45.28
End price/share: $83.96
Dividends collected/share: $7.08
Total return: 101.05%
Average Annual Total Return: 7.23%
Starting investment: $10,000.00
Ending investment: $20,106.16
Years: 10.01
Date Close
10/16/2014$80.24
10/17/2014$82.58
10/20/2014$84.01
10/21/2014$85.64
10/22/2014$83.96
AXP is categorized under the Financials sector; below are some other companies in the same sector:

AYN Historical Stock Prices
AZIA Historical Stock Prices
BAB Historical Stock Prices
BABS Historical Stock Prices
BAC Historical Stock Prices
BAF Historical Stock Prices
BANC Historical Stock Prices
BANF Historical Stock Prices
BANR Historical Stock Prices
BANX Historical Stock Prices

AXP Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2014, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.