|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-10-13 | 2,492,900 | 52.71 | 52.85 | 52.01 | 52.15 | 00:00:00 | | 2004-10-14 | 2,886,000 | 52.15 | 52.34 | 51.55 | 51.71 | 00:00:00 | | 2004-10-15 | 6,144,900 | 51.93 | 53.20 | 51.89 | 52.50 | 00:00:00 | | 2004-10-18 | 2,480,100 | 52.40 | 52.75 | 52.00 | 52.70 | 00:00:00 | | 2004-10-19 | 3,024,100 | 52.90 | 53.05 | 52.07 | 52.17 | 00:00:00 | | 2004-10-20 | 2,961,900 | 52.05 | 52.18 | 51.70 | 52.11 | 00:00:00 | | 2004-10-21 | 3,063,200 | 52.05 | 52.44 | 51.80 | 52.29 | 00:00:00 | | 2004-10-22 | 2,464,900 | 52.40 | 52.58 | 51.70 | 51.73 | 00:00:00 | | 2004-10-25 | 6,477,000 | 51.70 | 52.08 | 50.86 | 51.15 | 00:00:00 | | 2004-10-26 | 4,063,800 | 51.27 | 51.97 | 51.24 | 51.78 | 00:00:00 | | 2004-10-27 | 4,131,200 | 51.82 | 52.69 | 51.60 | 52.55 | 00:00:00 | | 2004-10-28 | 3,651,000 | 52.45 | 53.03 | 52.41 | 52.75 | 00:00:00 | | 2004-10-29 | 3,369,400 | 52.82 | 53.15 | 52.51 | 53.07 | 00:00:00 | | 2004-11-01 | 3,792,400 | 53.07 | 53.20 | 52.77 | 52.91 | 00:00:00 | | 2004-11-02 | 7,162,900 | 52.80 | 54.57 | 52.78 | 54.00 | 00:00:00 | | 2004-11-03 | 4,198,600 | 54.80 | 54.90 | 54.01 | 54.34 | 00:00:00 | | 2004-11-04 | 3,948,200 | 54.03 | 54.97 | 54.03 | 54.95 | 00:00:00 | | 2004-11-05 | 4,670,800 | 55.00 | 55.30 | 54.75 | 55.12 | 00:00:00 | | 2004-11-08 | 3,328,600 | 54.88 | 54.98 | 54.63 | 54.76 | 00:00:00 | | 2004-11-09 | 3,564,100 | 54.85 | 54.95 | 54.63 | 54.63 | 00:00:00 | | 2004-11-10 | 4,356,700 | 54.70 | 54.88 | 54.38 | 54.77 | 00:00:00 | | 2004-11-11 | 2,936,700 | 54.97 | 55.48 | 54.90 | 55.39 | 00:00:00 | | 2004-11-12 | 2,951,200 | 55.40 | 55.63 | 55.31 | 55.63 | 00:00:00 | | 2004-11-15 | 3,789,900 | 55.59 | 56.09 | 55.54 | 56.00 | 00:00:00 | | 2004-11-16 | 3,534,400 | 56.00 | 56.10 | 55.67 | 55.76 | 00:00:00 | | 2004-11-17 | 3,964,100 | 55.90 | 56.45 | 55.90 | 56.04 | 00:00:00 | | 2004-11-18 | 2,553,500 | 56.04 | 56.39 | 55.82 | 56.03 | 00:00:00 | | 2004-11-19 | 3,177,100 | 56.03 | 56.18 | 55.46 | 55.70 | 00:00:00 | | 2004-11-22 | 3,156,400 | 55.50 | 56.27 | 55.35 | 56.12 | 00:00:00 | | 2004-11-23 | 3,366,600 | 55.95 | 56.33 | 55.85 | 56.20 | 00:00:00 | | 2004-11-24 | 2,691,200 | 56.30 | 56.50 | 55.98 | 56.25 | 00:00:00 | | 2004-11-26 | 1,330,800 | 56.02 | 56.33 | 56.02 | 56.11 | 00:00:00 | | 2004-11-29 | 4,077,300 | 56.36 | 56.50 | 55.73 | 55.82 | 00:00:00 | | 2004-11-30 | 3,603,700 | 55.70 | 56.01 | 55.61 | 55.71 | 00:00:00 | | 2004-12-01 | 3,216,700 | 55.75 | 56.47 | 55.75 | 56.45 | 00:00:00 | | 2004-12-02 | 3,060,400 | 56.45 | 56.60 | 56.07 | 56.15 | 00:00:00 | | 2004-12-03 | 3,431,000 | 56.00 | 56.33 | 55.72 | 56.25 | 00:00:00 | | 2004-12-06 | 2,606,900 | 56.05 | 56.44 | 55.90 | 56.26 | 00:00:00 | | 2004-12-07 | 2,813,600 | 56.21 | 56.31 | 55.31 | 55.45 | 00:00:00 | | 2004-12-08 | 2,444,800 | 55.70 | 56.12 | 55.48 | 55.68 | 00:00:00 | | 2004-12-09 | 4,106,500 | 55.28 | 55.39 | 54.84 | 55.30 | 00:00:00 | | 2004-12-10 | 3,609,300 | 55.60 | 55.60 | 54.82 | 55.18 | 00:00:00 | | 2004-12-13 | 4,168,100 | 55.38 | 55.45 | 54.45 | 55.04 | 00:00:00 | | 2004-12-14 | 5,176,100 | 56.40 | 56.40 | 55.40 | 55.95 | 00:00:00 | | 2004-12-15 | 3,879,300 | 55.95 | 56.23 | 55.67 | 56.14 | 00:00:00 | | 2004-12-16 | 3,451,500 | 56.14 | 56.16 | 55.74 | 55.94 | 00:00:00 | | 2004-12-17 | 6,404,000 | 55.94 | 56.25 | 55.76 | 55.91 | 00:00:00 | | 2004-12-20 | 2,659,400 | 56.10 | 56.34 | 55.79 | 55.85 | 00:00:00 | | 2004-12-21 | 3,587,300 | 55.85 | 56.65 | 55.83 | 56.44 | 00:00:00 | | 2004-12-22 | 3,490,000 | 56.44 | 57.05 | 56.29 | 56.92 | 00:00:00 | | 2004-12-23 | 2,545,800 | 56.79 | 57.00 | 56.29 | 56.43 | 00:00:00 | | 2004-12-27 | 2,358,000 | 56.43 | 56.60 | 56.21 | 56.25 | 00:00:00 | | 2004-12-28 | 2,137,800 | 56.30 | 56.54 | 56.10 | 56.35 | 00:00:00 | | 2004-12-29 | 1,547,900 | 56.25 | 56.40 | 56.11 | 56.28 | 00:00:00 | | 2004-12-30 | 1,648,900 | 56.27 | 56.68 | 56.15 | 56.15 | 00:00:00 | | 2004-12-31 | 1,900,300 | 56.31 | 56.84 | 56.17 | 56.37 | 00:00:00 | | 2005-01-03 | 4,596,700 | 56.60 | 56.93 | 55.80 | 55.91 | 00:00:00 | | 2005-01-04 | 4,063,400 | 55.91 | 55.99 | 54.86 | 55.07 | 00:00:00 | | 2005-01-05 | 4,097,700 | 55.05 | 55.07 | 54.36 | 54.44 | 00:00:00 | | 2005-01-06 | 4,330,700 | 54.34 | 54.52 | 53.80 | 54.16 | 00:00:00 | | 2005-01-07 | 3,874,300 | 54.28 | 54.34 | 53.54 | 53.76 | 00:00:00 | | 2005-01-10 | 4,328,900 | 53.66 | 54.16 | 53.62 | 53.87 | 00:00:00 | | 2005-01-11 | 5,236,400 | 53.67 | 53.70 | 53.26 | 53.37 | 00:00:00 | | 2005-01-12 | 6,611,000 | 53.41 | 53.51 | 52.85 | 53.25 | 00:00:00 | | 2005-01-13 | 4,631,600 | 53.25 | 53.87 | 52.85 | 52.88 | 00:00:00 | | 2005-01-14 | 3,752,100 | 53.00 | 53.14 | 52.69 | 52.72 | 00:00:00 | | 2005-01-18 | 5,416,200 | 52.55 | 53.20 | 52.53 | 53.15 | 00:00:00 | | 2005-01-19 | 3,967,700 | 53.00 | 53.47 | 52.96 | 53.06 | 00:00:00 | | 2005-01-20 | 4,927,500 | 52.60 | 52.90 | 52.31 | 52.40 | 00:00:00 | | 2005-01-21 | 4,506,700 | 52.37 | 52.60 | 51.81 | 51.93 | 00:00:00 | | 2005-01-24 | 7,594,800 | 52.05 | 52.98 | 51.59 | 52.60 | 00:00:00 | | 2005-01-25 | 6,559,000 | 52.61 | 53.72 | 52.61 | 53.44 | 00:00:00 | | 2005-01-26 | 3,213,200 | 52.62 | 53.54 | 52.62 | 53.10 | 00:00:00 | | 2005-01-27 | 3,718,300 | 52.77 | 53.24 | 52.56 | 52.78 | 00:00:00 | | 2005-01-28 | 4,366,100 | 52.90 | 52.95 | 52.27 | 52.80 | 00:00:00 | | 2005-01-31 | 4,250,800 | 53.28 | 53.61 | 53.17 | 53.35 | 00:00:00 | | 2005-02-01 | 27,379,500 | 55.68 | 58.03 | 55.25 | 56.75 | 00:00:00 | | 2005-02-02 | 9,336,500 | 56.10 | 56.40 | 55.54 | 55.77 | 00:00:00 | | 2005-02-03 | 7,561,400 | 55.50 | 55.70 | 55.19 | 55.41 | 00:00:00 | | 2005-02-04 | 3,765,300 | 55.35 | 56.00 | 55.34 | 55.82 | 00:00:00 | | 2005-02-07 | 3,387,500 | 55.55 | 55.74 | 55.32 | 55.56 | 00:00:00 | | 2005-02-08 | 4,061,400 | 55.30 | 55.37 | 55.02 | 55.07 | 00:00:00 | | 2005-02-09 | 4,758,300 | 55.07 | 55.51 | 54.65 | 54.77 | 00:00:00 | | 2005-02-10 | 4,081,200 | 55.05 | 55.35 | 54.38 | 55.11 | 00:00:00 | | 2005-02-11 | 4,807,300 | 55.11 | 55.53 | 54.87 | 55.19 | 00:00:00 | | 2005-02-14 | 4,040,300 | 55.11 | 55.16 | 54.40 | 54.60 | 00:00:00 | | 2005-02-15 | 4,507,800 | 54.65 | 54.79 | 54.41 | 54.50 | 00:00:00 | | 2005-02-16 | 5,054,600 | 54.40 | 54.81 | 54.17 | 54.62 | 00:00:00 | | 2005-02-17 | 4,323,600 | 54.65 | 54.93 | 54.50 | 54.50 | 00:00:00 | | 2005-02-18 | 5,218,500 | 54.40 | 54.41 | 54.06 | 54.13 | 00:00:00 | | 2005-02-22 | 5,084,300 | 54.03 | 54.36 | 53.68 | 53.78 | 00:00:00 | | 2005-02-23 | 4,082,400 | 53.78 | 54.14 | 53.71 | 53.99 | 00:00:00 | | 2005-02-24 | 4,409,200 | 53.92 | 54.53 | 53.85 | 54.35 | 00:00:00 | | 2005-02-25 | 2,879,200 | 54.25 | 54.75 | 54.22 | 54.58 | 00:00:00 | | 2005-02-28 | 4,195,900 | 54.40 | 54.72 | 53.95 | 54.15 | 00:00:00 | | 2005-03-01 | 4,380,800 | 53.95 | 54.81 | 53.92 | 54.65 | 00:00:00 | | 2005-03-02 | 4,717,900 | 54.25 | 55.21 | 54.15 | 54.70 | 00:00:00 | | 2005-03-03 | 3,550,200 | 54.83 | 55.14 | 54.60 | 54.71 | 00:00:00 | | 2005-03-04 | 3,959,500 | 55.10 | 55.44 | 54.92 | 54.95 | 00:00:00 | | 2005-03-07 | 4,478,500 | 55.10 | 55.17 | 54.79 | 54.95 | 00:00:00 | | 2005-03-08 | 5,536,900 | 54.90 | 54.97 | 54.35 | 54.42 | 00:00:00 | | 2005-03-09 | 6,217,600 | 54.20 | 54.34 | 53.65 | 53.65 | 00:00:00 | | 2005-03-10 | 3,896,500 | 53.55 | 54.17 | 53.25 | 54.03 | 00:00:00 | | 2005-03-11 | 4,392,200 | 54.10 | 54.11 | 53.15 | 53.54 | 00:00:00 | | 2005-03-14 | 3,744,600 | 53.62 | 54.19 | 53.51 | 53.85 | 00:00:00 | | 2005-03-15 | 3,012,300 | 54.10 | 54.10 | 53.41 | 53.50 | 00:00:00 | | 2005-03-16 | 6,467,100 | 53.20 | 53.30 | 52.50 | 52.68 | 00:00:00 | | 2005-03-17 | 6,052,100 | 52.67 | 52.75 | 52.27 | 52.45 | 00:00:00 | | 2005-03-18 | 11,990,300 | 52.45 | 52.89 | 52.30 | 52.40 | 00:00:00 | | 2005-03-21 | 4,960,900 | 52.45 | 52.65 | 52.02 | 52.29 | 00:00:00 | | 2005-03-22 | 6,194,100 | 52.20 | 52.48 | 51.11 | 51.18 | 00:00:00 | | 2005-03-23 | 10,290,800 | 50.75 | 51.18 | 50.01 | 50.42 | 00:00:00 | | 2005-03-24 | 6,039,900 | 50.65 | 50.88 | 50.25 | 50.28 | 00:00:00 | | 2005-03-28 | 6,169,400 | 50.36 | 51.43 | 50.36 | 51.09 | 00:00:00 | | 2005-03-29 | 6,414,700 | 51.09 | 51.29 | 50.76 | 50.91 | 00:00:00 | | 2005-03-30 | 7,284,100 | 50.85 | 51.58 | 50.85 | 51.47 | 00:00:00 | | 2005-03-31 | 5,439,000 | 51.47 | 51.80 | 51.21 | 51.37 | 00:00:00 | | 2005-04-01 | 4,558,800 | 51.90 | 51.94 | 50.85 | 50.90 | 00:00:00 | | 2005-04-04 | 4,332,800 | 51.10 | 51.45 | 50.62 | 51.30 | 00:00:00 | | 2005-04-05 | 3,950,600 | 51.20 | 51.34 | 50.93 | 51.22 | 00:00:00 | | 2005-04-06 | 3,052,000 | 51.35 | 51.86 | 51.35 | 51.53 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
