The lowest closing price for American Express (AXP) in 2012 was $40.02, on January 3, 2012. It was up 20.7% for the year. The latest price is $276.85.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2012 | $47.37 | $48.22 | $47.17 | $48.21 | 5,606,466 |
December 28 2012 | $47.34 | $47.85 | $47.28 | $47.53 | 4,093,927 |
December 27 2012 | $47.95 | $48.02 | $46.87 | $47.55 | 5,292,224 |
December 26 2012 | $48.33 | $48.41 | $47.86 | $47.92 | 3,389,111 |
December 24 2012 | $48.27 | $48.60 | $48.18 | $48.26 | 2,192,733 |
December 21 2012 | $47.97 | $48.49 | $47.27 | $48.36 | 11,466,540 |
December 20 2012 | $47.72 | $48.16 | $47.66 | $48.15 | 5,641,715 |
December 19 2012 | $48.16 | $48.39 | $47.59 | $47.64 | 6,773,114 |
December 18 2012 | $48.44 | $48.83 | $48.32 | $48.50 | 7,185,013 |
December 17 2012 | $47.73 | $48.11 | $47.64 | $48.04 | 5,799,282 |
December 14 2012 | $48.24 | $48.36 | $47.40 | $47.52 | 5,063,134 |
December 13 2012 | $48.37 | $48.65 | $48.23 | $48.42 | 4,726,104 |
December 12 2012 | $48.11 | $48.94 | $47.96 | $48.37 | 5,942,456 |
December 11 2012 | $47.81 | $48.31 | $47.74 | $47.86 | 4,343,155 |
December 10 2012 | $47.53 | $47.77 | $47.32 | $47.60 | 3,783,968 |
December 07 2012 | $47.18 | $47.51 | $47.14 | $47.48 | 3,689,211 |
December 06 2012 | $47.22 | $47.25 | $46.87 | $47.07 | 3,854,365 |
December 05 2012 | $46.88 | $47.53 | $46.76 | $47.31 | 5,667,500 |
December 04 2012 | $46.89 | $47.13 | $46.53 | $46.84 | 3,912,237 |
December 03 2012 | $47.05 | $47.42 | $46.91 | $46.96 | 4,955,722 |
November 30 2012 | $46.86 | $47.05 | $46.73 | $46.89 | 5,718,768 |
November 29 2012 | $46.76 | $47.19 | $46.57 | $46.91 | 4,587,919 |
November 28 2012 | $45.43 | $46.64 | $45.43 | $46.56 | 7,215,992 |
November 27 2012 | $46.52 | $46.74 | $45.59 | $45.66 | 9,897,625 |
November 26 2012 | $47.18 | $47.26 | $46.53 | $46.71 | 5,184,025 |
Daily pricing data for American Express dates back to 11/5/1984, and may be incomplete.
