|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-04-06 | 3,052,000 | 51.35 | 51.86 | 51.35 | 51.53 | 00:00:00 | | 2005-04-07 | 2,879,900 | 51.72 | 51.88 | 51.46 | 51.75 | 00:00:00 | | 2005-04-08 | 2,130,900 | 51.75 | 51.85 | 51.38 | 51.54 | 00:00:00 | | 2005-04-11 | 2,280,800 | 51.47 | 51.67 | 51.05 | 51.32 | 00:00:00 | | 2005-04-12 | 4,911,800 | 51.05 | 52.32 | 50.85 | 52.16 | 00:00:00 | | 2005-04-13 | 6,179,100 | 52.00 | 52.55 | 51.81 | 52.08 | 00:00:00 | | 2005-04-14 | 4,136,200 | 52.05 | 52.20 | 51.10 | 51.11 | 00:00:00 | | 2005-04-15 | 5,542,900 | 51.12 | 52.01 | 50.58 | 50.72 | 00:00:00 | | 2005-04-18 | 5,449,400 | 50.72 | 51.37 | 50.67 | 50.93 | 00:00:00 | | 2005-04-19 | 4,123,100 | 50.88 | 51.20 | 50.50 | 50.55 | 00:00:00 | | 2005-04-20 | 6,007,900 | 50.35 | 50.49 | 50.03 | 50.03 | 00:00:00 | | 2005-04-21 | 8,082,700 | 50.95 | 50.95 | 49.57 | 50.40 | 00:00:00 | | 2005-04-22 | 5,067,900 | 50.20 | 50.55 | 49.51 | 49.81 | 00:00:00 | | 2005-04-25 | 4,683,700 | 50.28 | 51.09 | 50.03 | 50.97 | 00:00:00 | | 2005-04-26 | 8,921,600 | 50.55 | 51.55 | 50.30 | 51.55 | 00:00:00 | | 2005-04-27 | 6,509,600 | 51.55 | 52.37 | 51.50 | 52.10 | 00:00:00 | | 2005-04-28 | 5,787,700 | 51.85 | 51.99 | 51.44 | 51.70 | 00:00:00 | | 2005-04-29 | 7,369,400 | 52.05 | 52.70 | 51.51 | 52.70 | 00:00:00 | | 2005-05-02 | 5,366,300 | 52.53 | 53.20 | 52.53 | 53.05 | 00:00:00 | | 2005-05-03 | 5,550,500 | 53.00 | 53.39 | 52.65 | 53.00 | 00:00:00 | | 2005-05-04 | 4,413,900 | 52.90 | 53.61 | 52.74 | 53.52 | 00:00:00 | | 2005-05-05 | 4,375,000 | 53.36 | 53.45 | 52.80 | 53.18 | 00:00:00 | | 2005-05-06 | 4,227,500 | 53.40 | 53.50 | 52.92 | 53.00 | 00:00:00 | | 2005-05-09 | 5,521,200 | 52.95 | 53.19 | 52.55 | 52.79 | 00:00:00 | | 2005-05-10 | 4,759,800 | 52.80 | 52.81 | 52.35 | 52.48 | 00:00:00 | | 2005-05-11 | 4,753,600 | 52.49 | 52.69 | 51.91 | 52.38 | 00:00:00 | | 2005-05-12 | 3,871,500 | 52.48 | 52.96 | 52.04 | 52.14 | 00:00:00 | | 2005-05-13 | 4,426,400 | 52.02 | 52.12 | 51.50 | 51.75 | 00:00:00 | | 2005-05-16 | 2,528,400 | 51.70 | 52.54 | 51.59 | 52.46 | 00:00:00 | | 2005-05-17 | 2,771,100 | 52.15 | 52.73 | 51.78 | 52.64 | 00:00:00 | | 2005-05-18 | 4,427,600 | 53.00 | 53.59 | 52.75 | 53.54 | 00:00:00 | | 2005-05-19 | 2,509,100 | 53.68 | 53.70 | 52.81 | 53.24 | 00:00:00 | | 2005-05-20 | 3,517,200 | 53.15 | 53.16 | 52.45 | 53.06 | 00:00:00 | | 2005-05-23 | 1,917,000 | 52.95 | 53.37 | 52.90 | 53.05 | 00:00:00 | | 2005-05-24 | 2,467,500 | 52.85 | 53.01 | 52.60 | 52.90 | 00:00:00 | | 2005-05-25 | 2,172,000 | 52.70 | 52.95 | 52.42 | 52.63 | 00:00:00 | | 2005-05-26 | 2,359,700 | 52.70 | 52.96 | 52.52 | 52.88 | 00:00:00 | | 2005-05-27 | 2,138,000 | 52.88 | 53.35 | 52.79 | 53.25 | 00:00:00 | | 2005-05-31 | 5,451,700 | 53.36 | 54.02 | 53.31 | 53.85 | 00:00:00 | | 2005-06-01 | 4,469,700 | 53.65 | 54.50 | 53.64 | 54.08 | 00:00:00 | | 2005-06-02 | 2,827,500 | 53.90 | 54.35 | 53.84 | 54.25 | 00:00:00 | | 2005-06-03 | 3,330,100 | 54.26 | 54.52 | 53.93 | 54.18 | 00:00:00 | | 2005-06-06 | 3,312,400 | 54.23 | 54.36 | 53.90 | 54.14 | 00:00:00 | | 2005-06-07 | 4,638,900 | 54.07 | 54.97 | 54.01 | 54.67 | 00:00:00 | | 2005-06-08 | 2,796,100 | 54.90 | 55.06 | 54.41 | 54.55 | 00:00:00 | | 2005-06-09 | 3,326,300 | 54.40 | 54.94 | 54.18 | 54.69 | 00:00:00 | | 2005-06-10 | 2,969,000 | 54.66 | 54.75 | 54.30 | 54.71 | 00:00:00 | | 2005-06-13 | 4,471,200 | 54.45 | 55.15 | 54.42 | 54.96 | 00:00:00 | | 2005-06-14 | 4,384,700 | 54.75 | 55.28 | 54.71 | 55.00 | 00:00:00 | | 2005-06-15 | 3,721,700 | 55.06 | 55.17 | 54.68 | 54.99 | 00:00:00 | | 2005-06-16 | 4,424,400 | 54.97 | 55.24 | 54.80 | 54.92 | 00:00:00 | | 2005-06-17 | 5,861,800 | 55.30 | 55.30 | 54.76 | 54.83 | 00:00:00 | | 2005-06-20 | 2,418,900 | 54.72 | 54.76 | 54.44 | 54.62 | 00:00:00 | | 2005-06-21 | 3,025,600 | 54.55 | 54.89 | 54.48 | 54.75 | 00:00:00 | | 2005-06-22 | 2,846,300 | 54.98 | 55.10 | 54.67 | 54.78 | 00:00:00 | | 2005-06-23 | 5,110,900 | 54.68 | 54.69 | 53.52 | 53.68 | 00:00:00 | | 2005-06-24 | 5,542,100 | 53.75 | 54.12 | 53.09 | 53.61 | 00:00:00 | | 2005-06-27 | 3,013,400 | 53.75 | 53.83 | 53.27 | 53.37 | 00:00:00 | | 2005-06-28 | 3,237,500 | 53.50 | 54.07 | 53.37 | 54.00 | 00:00:00 | | 2005-06-29 | 3,468,300 | 53.85 | 53.94 | 53.48 | 53.51 | 00:00:00 | | 2005-06-30 | 5,975,000 | 54.29 | 54.55 | 53.14 | 53.23 | 00:00:00 | | 2005-07-01 | 2,906,800 | 53.46 | 53.69 | 53.37 | 53.54 | 00:00:00 | | 2005-07-05 | 3,462,600 | 53.60 | 54.04 | 53.15 | 53.95 | 00:00:00 | | 2005-07-06 | 4,115,300 | 53.75 | 53.88 | 53.23 | 53.26 | 00:00:00 | | 2005-07-07 | 5,689,500 | 52.65 | 53.50 | 52.30 | 53.47 | 00:00:00 | | 2005-07-08 | 3,191,200 | 53.50 | 53.95 | 53.20 | 53.93 | 00:00:00 | | 2005-07-11 | 3,583,900 | 54.09 | 54.30 | 53.70 | 53.97 | 00:00:00 | | 2005-07-12 | 3,893,400 | 54.05 | 54.05 | 53.69 | 53.83 | 00:00:00 | | 2005-07-13 | 3,425,900 | 53.62 | 54.02 | 53.62 | 53.93 | 00:00:00 | | 2005-07-14 | 4,750,500 | 54.00 | 54.22 | 53.47 | 54.08 | 00:00:00 | | 2005-07-15 | 3,770,700 | 54.08 | 54.08 | 53.41 | 53.76 | 00:00:00 | | 2005-07-18 | 3,964,300 | 53.52 | 53.55 | 53.00 | 53.00 | 00:00:00 | | 2005-07-19 | 4,060,900 | 53.15 | 53.55 | 52.90 | 53.40 | 00:00:00 | | 2005-07-20 | 4,101,000 | 53.15 | 53.98 | 53.14 | 53.91 | 00:00:00 | | 2005-07-21 | 5,160,500 | 53.80 | 54.55 | 53.74 | 54.33 | 00:00:00 | | 2005-07-22 | 5,084,100 | 54.28 | 54.73 | 54.16 | 54.57 | 00:00:00 | | 2005-07-25 | 8,066,400 | 54.90 | 55.30 | 54.56 | 54.56 | 00:00:00 | | 2005-07-26 | 4,393,800 | 54.80 | 54.80 | 54.15 | 54.28 | 00:00:00 | | 2005-07-27 | 7,780,800 | 54.27 | 55.02 | 54.10 | 54.95 | 00:00:00 | | 2005-07-28 | 4,258,400 | 55.20 | 55.56 | 55.03 | 55.47 | 00:00:00 | | 2005-07-29 | 4,464,300 | 55.45 | 55.61 | 54.98 | 55.00 | 00:00:00 | | 2005-08-01 | 4,085,500 | 55.00 | 55.25 | 54.82 | 54.83 | 00:00:00 | | 2005-08-02 | 3,462,300 | 54.90 | 55.46 | 54.90 | 55.40 | 00:00:00 | | 2005-08-03 | 3,452,000 | 55.00 | 55.48 | 54.99 | 55.48 | 00:00:00 | | 2005-08-04 | 6,686,900 | 55.25 | 56.16 | 55.25 | 55.85 | 00:00:00 | | 2005-08-05 | 3,659,200 | 55.85 | 56.05 | 55.71 | 55.81 | 00:00:00 | | 2005-08-08 | 3,407,400 | 55.86 | 56.00 | 55.54 | 55.70 | 00:00:00 | | 2005-08-09 | 4,121,500 | 55.80 | 55.92 | 55.43 | 55.59 | 00:00:00 | | 2005-08-10 | 7,981,600 | 56.23 | 56.84 | 56.05 | 56.50 | 00:00:00 | | 2005-08-11 | 6,453,800 | 56.45 | 56.95 | 56.37 | 56.80 | 00:00:00 | | 2005-08-12 | 4,208,800 | 56.45 | 56.85 | 56.18 | 56.67 | 00:00:00 | | 2005-08-15 | 3,196,100 | 56.50 | 56.69 | 56.24 | 56.53 | 00:00:00 | | 2005-08-16 | 3,077,400 | 56.50 | 56.74 | 56.00 | 56.06 | 00:00:00 | | 2005-08-17 | 2,769,900 | 56.03 | 56.30 | 55.87 | 56.03 | 00:00:00 | | 2005-08-18 | 2,642,200 | 55.92 | 56.20 | 55.64 | 56.12 | 00:00:00 | | 2005-08-19 | 2,787,900 | 56.12 | 56.24 | 55.89 | 56.10 | 00:00:00 | | 2005-08-22 | 2,924,500 | 56.21 | 56.56 | 56.07 | 56.28 | 00:00:00 | | 2005-08-23 | 3,264,000 | 56.28 | 56.51 | 55.95 | 56.00 | 00:00:00 | | 2005-08-24 | 4,144,400 | 56.01 | 56.35 | 55.44 | 55.44 | 00:00:00 | | 2005-08-25 | 2,913,400 | 55.00 | 55.77 | 54.96 | 55.73 | 00:00:00 | | 2005-08-26 | 4,981,600 | 55.60 | 55.73 | 54.94 | 55.01 | 00:00:00 | | 2005-08-29 | 3,971,800 | 54.95 | 55.99 | 54.72 | 55.89 | 00:00:00 | | 2005-08-30 | 3,374,400 | 55.78 | 55.80 | 55.05 | 55.20 | 00:00:00 | | 2005-08-31 | 4,549,400 | 55.32 | 55.35 | 54.65 | 55.24 | 00:00:00 | | 2005-09-01 | 4,154,600 | 55.13 | 55.36 | 54.79 | 55.30 | 00:00:00 | | 2005-09-02 | 2,856,500 | 55.38 | 55.63 | 55.17 | 55.36 | 00:00:00 | | 2005-09-06 | 7,611,100 | 55.55 | 57.03 | 55.47 | 56.96 | 00:00:00 | | 2005-09-07 | 6,686,300 | 56.96 | 57.40 | 56.77 | 57.37 | 00:00:00 | | 2005-09-08 | 4,976,400 | 57.40 | 57.54 | 57.18 | 57.36 | 00:00:00 | | 2005-09-09 | 6,513,300 | 57.35 | 58.65 | 57.32 | 58.19 | 00:00:00 | | 2005-09-12 | 8,245,300 | 58.10 | 59.26 | 58.08 | 58.59 | 00:00:00 | | 2005-09-13 | 4,789,700 | 58.35 | 58.48 | 57.73 | 57.74 | 00:00:00 | | 2005-09-14 | 5,627,100 | 57.65 | 57.93 | 56.85 | 56.97 | 00:00:00 | | 2005-09-15 | 5,618,300 | 57.25 | 57.61 | 57.04 | 57.56 | 00:00:00 | | 2005-09-16 | 16,265,300 | 57.78 | 59.50 | 57.72 | 59.46 | 00:00:00 | | 2005-09-19 | 5,964,400 | 59.25 | 59.30 | 58.62 | 59.03 | 00:00:00 | | 2005-09-20 | 7,981,700 | 58.98 | 59.38 | 58.50 | 58.50 | 00:00:00 | | 2005-09-21 | 8,597,000 | 58.20 | 58.35 | 56.88 | 57.00 | 00:00:00 | | 2005-09-22 | 8,775,900 | 56.70 | 57.03 | 56.30 | 57.00 | 00:00:00 | | 2005-09-23 | 4,643,800 | 56.90 | 57.12 | 56.56 | 56.90 | 00:00:00 | | 2005-09-26 | 4,700,800 | 57.35 | 57.70 | 56.82 | 57.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
