The closing price for American Express (AXP) in 2005 was $38.31, on December 30, 2005. It was up 4.8% for the year. The latest price is $276.85.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2005 | $37.83 | $38.45 | $37.80 | $38.31 | 5,166,300 |
December 29 2005 | $38.22 | $38.37 | $37.97 | $38.04 | 3,125,500 |
December 28 2005 | $38.33 | $38.45 | $37.99 | $38.28 | 2,810,300 |
December 27 2005 | $38.98 | $39.12 | $38.10 | $38.16 | 3,621,600 |
December 23 2005 | $39.04 | $39.08 | $38.89 | $38.94 | 2,025,200 |
December 22 2005 | $39.00 | $39.24 | $38.68 | $38.93 | 3,181,500 |
December 21 2005 | $38.65 | $39.19 | $38.65 | $39.00 | 5,727,400 |
December 20 2005 | $38.11 | $38.71 | $38.07 | $38.52 | 4,969,500 |
December 19 2005 | $38.56 | $38.60 | $38.16 | $38.16 | 4,517,700 |
December 16 2005 | $38.55 | $38.76 | $38.38 | $38.65 | 6,098,700 |
December 15 2005 | $38.33 | $38.48 | $38.05 | $38.28 | 3,563,600 |
December 14 2005 | $37.70 | $38.39 | $37.70 | $38.31 | 5,919,100 |
December 13 2005 | $37.81 | $38.04 | $37.52 | $37.79 | 5,404,300 |
December 12 2005 | $38.32 | $38.32 | $37.80 | $37.98 | 5,468,300 |
December 09 2005 | $37.75 | $38.29 | $37.72 | $38.07 | 5,460,200 |
December 08 2005 | $38.04 | $38.21 | $37.66 | $37.70 | 3,977,800 |
December 07 2005 | $38.18 | $38.25 | $37.95 | $38.04 | 4,118,400 |
December 06 2005 | $38.39 | $38.65 | $38.29 | $38.33 | 4,436,300 |
December 05 2005 | $38.34 | $38.42 | $38.13 | $38.25 | 4,822,800 |
December 02 2005 | $38.71 | $38.89 | $38.39 | $38.42 | 6,308,100 |
December 01 2005 | $38.65 | $38.91 | $38.56 | $38.70 | 5,393,500 |
November 30 2005 | $38.97 | $39.12 | $38.25 | $38.28 | 7,700,600 |
November 29 2005 | $39.41 | $39.45 | $38.77 | $38.80 | 5,100,500 |
November 28 2005 | $39.44 | $39.50 | $39.01 | $39.33 | 8,657,400 |
November 25 2005 | $39.08 | $39.38 | $39.02 | $39.17 | 2,754,100 |
Daily pricing data for American Express dates back to 11/5/1984, and may be incomplete.
