|
 American Express - [Ticker: AXP] |     | | Last Trade | 95.82 | Last Trade Time | 2017-11-01 - 19:35:00 | | Variation | +0.30 (+0.31%) | Open | 96.29 | | High | 96.57 | Low | 95.44 | | Volume | 1,657,715 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 95.82 x 1,200 - 95.83 x 600 | | Former Close | 95.52 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | AXP quotes from 2000-01-01 to 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-04-22 | 8,251,700 | 49.58 | 50.91 | 49.53 | 50.78 | 00:00:00 | | 2004-04-23 | 4,608,700 | 50.58 | 50.64 | 50.20 | 50.27 | 00:00:00 | | 2004-04-26 | 3,718,100 | 50.28 | 50.31 | 49.89 | 50.28 | 00:00:00 | | 2004-04-27 | 4,749,500 | 50.35 | 50.78 | 50.11 | 50.15 | 00:00:00 | | 2004-04-28 | 4,975,300 | 49.92 | 49.98 | 49.04 | 49.04 | 00:00:00 | | 2004-04-29 | 5,717,100 | 49.05 | 49.50 | 48.73 | 49.04 | 00:00:00 | | 2004-04-30 | 4,216,700 | 49.10 | 49.35 | 48.81 | 48.95 | 00:00:00 | | 2004-05-03 | 3,142,500 | 48.99 | 49.46 | 48.98 | 49.39 | 00:00:00 | | 2004-05-04 | 4,255,600 | 49.35 | 49.91 | 49.20 | 49.31 | 00:00:00 | | 2004-05-05 | 3,160,500 | 49.20 | 49.75 | 49.20 | 49.52 | 00:00:00 | | 2004-05-06 | 3,610,800 | 49.27 | 49.47 | 48.68 | 49.18 | 00:00:00 | | 2004-05-07 | 4,996,500 | 48.70 | 49.27 | 48.41 | 48.49 | 00:00:00 | | 2004-05-10 | 5,755,000 | 48.30 | 48.64 | 47.50 | 48.25 | 00:00:00 | | 2004-05-11 | 4,558,800 | 48.11 | 48.60 | 47.95 | 48.14 | 00:00:00 | | 2004-05-12 | 5,799,600 | 48.00 | 48.38 | 47.32 | 48.21 | 00:00:00 | | 2004-05-13 | 4,051,800 | 47.90 | 48.70 | 47.89 | 48.47 | 00:00:00 | | 2004-05-14 | 3,982,200 | 48.47 | 49.03 | 48.42 | 48.86 | 00:00:00 | | 2004-05-17 | 4,875,500 | 48.50 | 49.30 | 48.20 | 48.77 | 00:00:00 | | 2004-05-18 | 4,254,900 | 48.78 | 49.05 | 48.72 | 48.99 | 00:00:00 | | 2004-05-19 | 3,879,900 | 49.09 | 49.66 | 48.71 | 48.84 | 00:00:00 | | 2004-05-20 | 3,340,100 | 48.85 | 49.44 | 48.85 | 49.33 | 00:00:00 | | 2004-05-21 | 4,209,800 | 49.34 | 49.97 | 49.33 | 49.63 | 00:00:00 | | 2004-05-24 | 3,250,100 | 49.82 | 50.00 | 49.66 | 49.93 | 00:00:00 | | 2004-05-25 | 3,883,000 | 49.80 | 50.50 | 49.51 | 50.46 | 00:00:00 | | 2004-05-26 | 3,764,900 | 50.15 | 50.58 | 49.90 | 50.25 | 00:00:00 | | 2004-05-27 | 4,814,100 | 50.60 | 51.18 | 50.49 | 51.02 | 00:00:00 | | 2004-05-28 | 2,277,000 | 50.92 | 50.95 | 50.47 | 50.70 | 00:00:00 | | 2004-06-01 | 3,489,700 | 50.65 | 50.72 | 50.25 | 50.60 | 00:00:00 | | 2004-06-02 | 2,746,300 | 50.85 | 51.08 | 50.51 | 50.92 | 00:00:00 | | 2004-06-03 | 2,376,000 | 50.76 | 51.01 | 50.56 | 50.75 | 00:00:00 | | 2004-06-04 | 2,392,000 | 51.00 | 51.25 | 50.90 | 50.98 | 00:00:00 | | 2004-06-07 | 3,406,000 | 51.15 | 51.50 | 51.10 | 51.45 | 00:00:00 | | 2004-06-08 | 2,768,500 | 51.23 | 51.68 | 51.15 | 51.67 | 00:00:00 | | 2004-06-09 | 3,002,000 | 51.45 | 51.61 | 51.11 | 51.23 | 00:00:00 | | 2004-06-10 | 2,263,600 | 51.38 | 51.40 | 51.17 | 51.20 | 00:00:00 | | 2004-06-14 | 3,439,100 | 50.80 | 51.19 | 50.80 | 51.05 | 00:00:00 | | 2004-06-15 | 3,567,800 | 51.47 | 51.49 | 51.01 | 51.22 | 00:00:00 | | 2004-06-16 | 3,032,000 | 51.19 | 51.60 | 51.16 | 51.51 | 00:00:00 | | 2004-06-17 | 2,790,400 | 51.40 | 51.60 | 51.20 | 51.46 | 00:00:00 | | 2004-06-18 | 4,877,100 | 51.47 | 51.97 | 51.45 | 51.96 | 00:00:00 | | 2004-06-21 | 3,166,200 | 51.81 | 52.18 | 51.45 | 51.50 | 00:00:00 | | 2004-06-22 | 3,105,200 | 51.28 | 51.65 | 51.14 | 51.50 | 00:00:00 | | 2004-06-23 | 2,757,700 | 51.36 | 51.45 | 50.95 | 51.39 | 00:00:00 | | 2004-06-24 | 3,130,600 | 51.20 | 51.32 | 50.75 | 50.96 | 00:00:00 | | 2004-06-25 | 5,537,600 | 51.00 | 51.35 | 50.90 | 51.35 | 00:00:00 | | 2004-06-28 | 3,117,100 | 51.44 | 51.50 | 50.92 | 50.94 | 00:00:00 | | 2004-06-29 | 2,998,300 | 50.94 | 51.42 | 50.90 | 51.27 | 00:00:00 | | 2004-06-30 | 4,420,900 | 51.12 | 51.60 | 50.80 | 51.38 | 00:00:00 | | 2004-07-01 | 3,627,100 | 51.37 | 51.77 | 50.98 | 51.33 | 00:00:00 | | 2004-07-02 | 2,513,000 | 51.33 | 51.48 | 51.08 | 51.24 | 00:00:00 | | 2004-07-06 | 2,958,800 | 51.00 | 51.19 | 50.76 | 50.83 | 00:00:00 | | 2004-07-07 | 3,914,000 | 50.85 | 51.65 | 50.85 | 51.01 | 00:00:00 | | 2004-07-08 | 3,383,700 | 50.95 | 50.95 | 50.20 | 50.27 | 00:00:00 | | 2004-07-09 | 2,509,600 | 50.52 | 50.57 | 49.80 | 50.01 | 00:00:00 | | 2004-07-12 | 3,577,300 | 49.85 | 50.05 | 49.42 | 49.71 | 00:00:00 | | 2004-07-13 | 3,563,600 | 49.58 | 49.66 | 49.22 | 49.49 | 00:00:00 | | 2004-07-14 | 4,016,400 | 49.30 | 49.72 | 48.87 | 49.25 | 00:00:00 | | 2004-07-15 | 4,113,700 | 49.40 | 49.44 | 48.76 | 48.90 | 00:00:00 | | 2004-07-16 | 3,431,700 | 49.20 | 49.20 | 48.63 | 48.73 | 00:00:00 | | 2004-07-19 | 2,895,400 | 48.95 | 49.00 | 48.30 | 48.45 | 00:00:00 | | 2004-07-20 | 4,190,100 | 48.35 | 49.12 | 48.22 | 49.12 | 00:00:00 | | 2004-07-21 | 4,094,400 | 49.35 | 49.65 | 48.34 | 48.35 | 00:00:00 | | 2004-07-22 | 4,608,300 | 48.00 | 48.47 | 47.70 | 48.33 | 00:00:00 | | 2004-07-23 | 3,206,600 | 48.00 | 48.30 | 47.91 | 48.11 | 00:00:00 | | 2004-07-26 | 7,395,200 | 48.11 | 49.00 | 47.95 | 48.90 | 00:00:00 | | 2004-07-27 | 6,657,800 | 49.10 | 49.50 | 49.10 | 49.44 | 00:00:00 | | 2004-07-28 | 4,830,200 | 49.45 | 49.94 | 49.24 | 49.89 | 00:00:00 | | 2004-07-29 | 4,173,700 | 49.93 | 50.20 | 49.85 | 49.96 | 00:00:00 | | 2004-07-30 | 2,964,100 | 50.03 | 50.25 | 49.92 | 50.25 | 00:00:00 | | 2004-08-02 | 3,148,700 | 49.80 | 50.40 | 49.62 | 50.28 | 00:00:00 | | 2004-08-03 | 3,125,800 | 50.28 | 50.28 | 49.76 | 49.91 | 00:00:00 | | 2004-08-04 | 2,936,400 | 49.65 | 50.50 | 49.59 | 50.21 | 00:00:00 | | 2004-08-05 | 3,570,900 | 50.17 | 50.21 | 49.50 | 49.55 | 00:00:00 | | 2004-08-06 | 3,976,900 | 49.55 | 49.80 | 49.27 | 49.34 | 00:00:00 | | 2004-08-09 | 2,220,800 | 49.34 | 49.57 | 49.30 | 49.30 | 00:00:00 | | 2004-08-10 | 3,350,100 | 49.45 | 50.17 | 49.45 | 50.09 | 00:00:00 | | 2004-08-11 | 3,200,400 | 50.09 | 50.23 | 49.85 | 50.13 | 00:00:00 | | 2004-08-12 | 3,824,900 | 49.95 | 50.17 | 49.45 | 49.47 | 00:00:00 | | 2004-08-13 | 3,287,100 | 49.50 | 49.60 | 49.29 | 49.35 | 00:00:00 | | 2004-08-16 | 4,391,600 | 49.35 | 49.64 | 49.30 | 49.42 | 00:00:00 | | 2004-08-17 | 3,794,100 | 49.75 | 49.91 | 49.52 | 49.73 | 00:00:00 | | 2004-08-18 | 3,180,200 | 49.65 | 50.03 | 49.61 | 50.03 | 00:00:00 | | 2004-08-19 | 2,301,600 | 49.90 | 50.04 | 49.56 | 49.83 | 00:00:00 | | 2004-08-20 | 2,592,600 | 49.66 | 50.01 | 49.63 | 50.00 | 00:00:00 | | 2004-08-23 | 2,692,900 | 49.83 | 50.04 | 49.69 | 49.70 | 00:00:00 | | 2004-08-24 | 2,003,700 | 49.90 | 49.95 | 49.56 | 49.75 | 00:00:00 | | 2004-08-25 | 2,932,800 | 49.80 | 49.99 | 49.56 | 49.95 | 00:00:00 | | 2004-08-26 | 2,780,400 | 49.97 | 50.21 | 49.90 | 50.12 | 00:00:00 | | 2004-08-27 | 1,366,000 | 50.12 | 50.18 | 49.97 | 50.00 | 00:00:00 | | 2004-08-30 | 1,881,900 | 49.80 | 49.96 | 49.63 | 49.63 | 00:00:00 | | 2004-08-31 | 2,386,600 | 49.80 | 50.02 | 49.55 | 50.02 | 00:00:00 | | 2004-09-01 | 3,044,300 | 50.00 | 50.24 | 49.85 | 50.11 | 00:00:00 | | 2004-09-02 | 2,534,400 | 50.05 | 50.50 | 49.99 | 50.47 | 00:00:00 | | 2004-09-03 | 1,731,400 | 50.42 | 50.64 | 50.26 | 50.26 | 00:00:00 | | 2004-09-07 | 4,577,300 | 50.50 | 51.10 | 50.49 | 50.99 | 00:00:00 | | 2004-09-08 | 3,668,900 | 51.05 | 51.13 | 50.80 | 50.94 | 00:00:00 | | 2004-09-09 | 2,873,400 | 50.94 | 51.01 | 50.70 | 50.90 | 00:00:00 | | 2004-09-10 | 2,675,200 | 50.90 | 51.37 | 50.80 | 51.33 | 00:00:00 | | 2004-09-13 | 3,234,300 | 51.30 | 51.74 | 51.27 | 51.49 | 00:00:00 | | 2004-09-14 | 2,653,700 | 51.26 | 51.38 | 51.02 | 51.33 | 00:00:00 | | 2004-09-15 | 2,420,700 | 51.33 | 51.33 | 50.86 | 50.90 | 00:00:00 | | 2004-09-16 | 2,489,200 | 50.92 | 51.13 | 50.76 | 50.90 | 00:00:00 | | 2004-09-17 | 3,806,400 | 51.19 | 51.49 | 51.09 | 51.40 | 00:00:00 | | 2004-09-20 | 1,767,700 | 51.20 | 51.35 | 51.03 | 51.16 | 00:00:00 | | 2004-09-21 | 2,602,400 | 51.25 | 51.56 | 51.22 | 51.48 | 00:00:00 | | 2004-09-22 | 3,741,100 | 51.08 | 51.25 | 50.77 | 50.87 | 00:00:00 | | 2004-09-23 | 3,488,900 | 50.95 | 51.10 | 50.82 | 50.87 | 00:00:00 | | 2004-09-24 | 2,918,300 | 50.82 | 51.45 | 50.81 | 51.21 | 00:00:00 | | 2004-09-27 | 3,081,800 | 51.05 | 51.17 | 50.58 | 50.65 | 00:00:00 | | 2004-09-28 | 2,984,100 | 50.81 | 51.00 | 50.71 | 50.83 | 00:00:00 | | 2004-09-29 | 3,698,300 | 50.83 | 51.38 | 50.75 | 51.38 | 00:00:00 | | 2004-09-30 | 3,671,900 | 51.28 | 51.57 | 51.28 | 51.46 | 00:00:00 | | 2004-10-01 | 3,043,700 | 51.47 | 51.96 | 51.32 | 51.65 | 00:00:00 | | 2004-10-04 | 4,905,600 | 52.60 | 52.71 | 51.85 | 52.63 | 00:00:00 | | 2004-10-05 | 3,201,100 | 52.88 | 52.94 | 52.50 | 52.76 | 00:00:00 | | 2004-10-06 | 4,897,800 | 52.75 | 53.27 | 52.74 | 53.27 | 00:00:00 | | 2004-10-07 | 3,372,800 | 53.27 | 53.44 | 53.02 | 53.07 | 00:00:00 | | 2004-10-08 | 2,677,800 | 52.78 | 52.98 | 52.09 | 52.25 | 00:00:00 | | 2004-10-11 | 1,640,200 | 52.27 | 52.70 | 52.27 | 52.53 | 00:00:00 | | 2004-10-12 | 2,456,600 | 52.22 | 52.77 | 52.12 | 52.71 | 00:00:00 | | 2004-10-13 | 2,492,900 | 52.71 | 52.85 | 52.01 | 52.15 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
