|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-09-26 | 4,700,800 | 57.35 | 57.70 | 56.82 | 57.00 | 00:00:00 | | 2005-09-27 | 3,301,800 | 56.92 | 57.00 | 56.52 | 56.70 | 00:00:00 | | 2005-09-28 | 3,269,600 | 56.85 | 57.11 | 56.30 | 56.62 | 00:00:00 | | 2005-09-29 | 7,425,000 | 56.50 | 57.65 | 56.46 | 57.51 | 00:00:00 | | 2005-09-30 | 7,387,100 | 57.33 | 57.45 | 57.01 | 57.44 | 00:00:00 | | 2005-10-03 | 6,748,900 | 50.75 | 50.83 | 50.41 | 50.75 | 00:00:00 | | 2005-10-04 | 5,579,600 | 50.90 | 51.48 | 49.85 | 49.93 | 00:00:00 | | 2005-10-05 | 5,459,200 | 49.65 | 50.53 | 49.63 | 50.07 | 00:00:00 | | 2005-10-06 | 4,962,700 | 50.15 | 50.62 | 49.79 | 50.07 | 00:00:00 | | 2005-10-07 | 6,431,600 | 50.40 | 50.40 | 49.77 | 49.82 | 00:00:00 | | 2005-10-10 | 4,850,700 | 50.01 | 50.21 | 48.98 | 49.05 | 00:00:00 | | 2005-10-11 | 5,513,500 | 49.17 | 49.60 | 49.00 | 49.18 | 00:00:00 | | 2005-10-12 | 7,849,600 | 48.90 | 49.40 | 47.84 | 48.21 | 00:00:00 | | 2005-10-13 | 5,270,100 | 48.22 | 48.40 | 47.56 | 48.25 | 00:00:00 | | 2005-10-14 | 5,433,000 | 48.29 | 48.64 | 47.70 | 47.95 | 00:00:00 | | 2005-10-17 | 5,288,300 | 47.85 | 48.16 | 47.58 | 48.12 | 00:00:00 | | 2005-10-18 | 5,177,800 | 47.98 | 48.14 | 47.62 | 47.89 | 00:00:00 | | 2005-10-19 | 4,942,900 | 47.77 | 48.97 | 47.51 | 48.97 | 00:00:00 | | 2005-10-20 | 8,584,700 | 48.97 | 48.97 | 47.01 | 47.36 | 00:00:00 | | 2005-10-21 | 9,543,500 | 47.20 | 48.00 | 46.59 | 47.15 | 00:00:00 | | 2005-10-24 | 13,336,800 | 47.95 | 49.70 | 47.67 | 49.54 | 00:00:00 | | 2005-10-25 | 10,855,500 | 49.53 | 50.63 | 49.00 | 49.72 | 00:00:00 | | 2005-10-26 | 6,047,700 | 49.73 | 50.35 | 49.25 | 50.14 | 00:00:00 | | 2005-10-27 | 6,208,400 | 50.20 | 50.20 | 48.81 | 48.90 | 00:00:00 | | 2005-10-28 | 5,602,000 | 49.35 | 49.59 | 48.76 | 49.54 | 00:00:00 | | 2005-10-31 | 5,411,500 | 49.83 | 50.02 | 49.65 | 49.77 | 00:00:00 | | 2005-11-01 | 5,853,400 | 49.80 | 49.80 | 49.08 | 49.15 | 00:00:00 | | 2005-11-02 | 3,812,900 | 49.24 | 50.02 | 49.22 | 49.97 | 00:00:00 | | 2005-11-03 | 4,461,900 | 50.05 | 50.29 | 49.58 | 49.73 | 00:00:00 | | 2005-11-04 | 4,730,100 | 49.90 | 50.05 | 49.06 | 49.40 | 00:00:00 | | 2005-11-07 | 5,483,200 | 49.73 | 50.00 | 49.47 | 49.80 | 00:00:00 | | 2005-11-08 | 4,490,400 | 49.35 | 49.65 | 49.13 | 49.13 | 00:00:00 | | 2005-11-09 | 4,391,900 | 49.25 | 49.51 | 49.05 | 49.33 | 00:00:00 | | 2005-11-10 | 8,253,000 | 49.50 | 50.09 | 49.20 | 49.86 | 00:00:00 | | 2005-11-11 | 9,284,600 | 49.49 | 50.54 | 49.49 | 50.45 | 00:00:00 | | 2005-11-14 | 4,906,600 | 50.50 | 50.94 | 50.20 | 50.91 | 00:00:00 | | 2005-11-15 | 6,766,600 | 50.98 | 51.35 | 50.57 | 50.93 | 00:00:00 | | 2005-11-16 | 28,481,300 | 50.93 | 51.50 | 48.21 | 50.08 | 00:00:00 | | 2005-11-17 | 10,619,700 | 50.02 | 50.45 | 49.39 | 49.50 | 00:00:00 | | 2005-11-18 | 9,941,800 | 50.00 | 50.00 | 48.92 | 49.91 | 00:00:00 | | 2005-11-21 | 7,552,500 | 50.27 | 51.00 | 49.97 | 50.90 | 00:00:00 | | 2005-11-22 | 7,829,100 | 50.90 | 51.83 | 50.62 | 51.75 | 00:00:00 | | 2005-11-23 | 8,975,500 | 51.90 | 52.60 | 51.75 | 52.40 | 00:00:00 | | 2005-11-25 | 2,754,100 | 52.50 | 52.90 | 52.42 | 52.62 | 00:00:00 | | 2005-11-28 | 8,657,600 | 52.98 | 53.06 | 52.41 | 52.84 | 00:00:00 | | 2005-11-29 | 5,100,500 | 52.95 | 53.00 | 52.08 | 52.13 | 00:00:00 | | 2005-11-30 | 7,700,600 | 52.35 | 52.55 | 51.38 | 51.42 | 00:00:00 | | 2005-12-01 | 5,393,500 | 51.92 | 52.27 | 51.80 | 51.99 | 00:00:00 | | 2005-12-02 | 6,308,100 | 52.00 | 52.25 | 51.57 | 51.61 | 00:00:00 | | 2005-12-05 | 4,822,800 | 51.51 | 51.61 | 51.23 | 51.39 | 00:00:00 | | 2005-12-06 | 4,436,300 | 51.57 | 51.93 | 51.44 | 51.50 | 00:00:00 | | 2005-12-07 | 4,170,200 | 51.29 | 51.39 | 50.98 | 51.11 | 00:00:00 | | 2005-12-08 | 3,979,800 | 51.11 | 51.33 | 50.60 | 50.65 | 00:00:00 | | 2005-12-09 | 5,458,300 | 50.71 | 51.44 | 50.67 | 51.15 | 00:00:00 | | 2005-12-12 | 5,468,300 | 51.48 | 51.48 | 50.78 | 51.03 | 00:00:00 | | 2005-12-13 | 5,404,300 | 50.80 | 51.11 | 50.40 | 50.77 | 00:00:00 | | 2005-12-14 | 5,919,200 | 50.65 | 51.57 | 50.65 | 51.46 | 00:00:00 | | 2005-12-15 | 3,563,600 | 51.49 | 51.70 | 51.12 | 51.43 | 00:00:00 | | 2005-12-16 | 6,098,800 | 51.79 | 52.07 | 51.56 | 51.93 | 00:00:00 | | 2005-12-19 | 4,517,700 | 51.80 | 51.85 | 51.27 | 51.27 | 00:00:00 | | 2005-12-20 | 4,969,500 | 51.20 | 52.00 | 51.15 | 51.75 | 00:00:00 | | 2005-12-21 | 5,727,400 | 51.92 | 52.65 | 51.92 | 52.39 | 00:00:00 | | 2005-12-22 | 3,181,500 | 52.40 | 52.72 | 51.96 | 52.30 | 00:00:00 | | 2005-12-23 | 2,025,200 | 52.45 | 52.50 | 52.24 | 52.31 | 00:00:00 | | 2005-12-27 | 3,621,600 | 52.37 | 52.56 | 51.19 | 51.27 | 00:00:00 | | 2005-12-28 | 2,810,300 | 51.50 | 51.65 | 51.04 | 51.43 | 00:00:00 | | 2005-12-29 | 3,125,500 | 51.35 | 51.55 | 51.01 | 51.11 | 00:00:00 | | 2005-12-30 | 5,166,300 | 50.82 | 51.66 | 50.78 | 51.46 | 00:00:00 | | 2006-01-03 | 7,825,700 | 51.70 | 52.58 | 51.05 | 52.58 | 00:00:00 | | 2006-01-04 | 5,729,400 | 52.44 | 52.57 | 51.81 | 51.95 | 00:00:00 | | 2006-01-05 | 3,925,800 | 51.90 | 52.51 | 51.90 | 52.50 | 00:00:00 | | 2006-01-06 | 4,137,800 | 52.64 | 52.87 | 52.28 | 52.68 | 00:00:00 | | 2006-01-09 | 6,093,300 | 52.82 | 53.99 | 52.82 | 53.99 | 00:00:00 | | 2006-01-10 | 4,894,100 | 53.58 | 53.91 | 53.51 | 53.83 | 00:00:00 | | 2006-01-11 | 4,610,900 | 53.70 | 53.82 | 53.42 | 53.54 | 00:00:00 | | 2006-01-12 | 2,995,000 | 53.58 | 53.70 | 53.25 | 53.55 | 00:00:00 | | 2006-01-13 | 7,639,300 | 53.70 | 53.92 | 53.40 | 53.44 | 00:00:00 | | 2006-01-17 | 4,914,900 | 53.08 | 53.25 | 52.83 | 52.96 | 00:00:00 | | 2006-01-18 | 5,602,500 | 52.65 | 53.07 | 52.60 | 52.77 | 00:00:00 | | 2006-01-19 | 4,638,600 | 53.06 | 53.10 | 52.48 | 52.59 | 00:00:00 | | 2006-01-20 | 11,871,700 | 52.59 | 52.59 | 51.28 | 51.40 | 00:00:00 | | 2006-01-23 | 10,460,600 | 51.50 | 52.35 | 51.38 | 51.44 | 00:00:00 | | 2006-01-24 | 8,565,000 | 51.90 | 52.97 | 51.81 | 52.82 | 00:00:00 | | 2006-01-25 | 7,591,000 | 52.50 | 53.25 | 52.50 | 52.90 | 00:00:00 | | 2006-01-26 | 5,300,900 | 53.15 | 53.48 | 52.95 | 53.32 | 00:00:00 | | 2006-01-27 | 6,928,900 | 53.22 | 53.49 | 53.05 | 53.30 | 00:00:00 | | 2006-01-30 | 6,335,800 | 53.15 | 53.22 | 52.52 | 52.68 | 00:00:00 | | 2006-01-31 | 5,701,300 | 52.51 | 52.91 | 52.25 | 52.45 | 00:00:00 | | 2006-02-01 | 3,847,400 | 52.45 | 52.82 | 52.32 | 52.62 | 00:00:00 | | 2006-02-02 | 5,521,200 | 52.60 | 52.86 | 52.32 | 52.56 | 00:00:00 | | 2006-02-03 | 4,008,900 | 52.57 | 52.88 | 52.28 | 52.33 | 00:00:00 | | 2006-02-06 | 2,948,400 | 52.22 | 52.40 | 51.80 | 52.22 | 00:00:00 | | 2006-02-07 | 3,516,800 | 52.10 | 52.45 | 52.02 | 52.07 | 00:00:00 | | 2006-02-08 | 4,784,600 | 51.97 | 52.86 | 51.65 | 52.73 | 00:00:00 | | 2006-02-09 | 4,959,000 | 52.95 | 53.74 | 52.77 | 53.04 | 00:00:00 | | 2006-02-10 | 3,741,400 | 53.14 | 53.44 | 52.72 | 53.00 | 00:00:00 | | 2006-02-13 | 3,812,100 | 53.00 | 53.49 | 52.94 | 53.02 | 00:00:00 | | 2006-02-14 | 4,900,700 | 53.30 | 53.95 | 53.15 | 53.51 | 00:00:00 | | 2006-02-15 | 4,576,100 | 53.68 | 54.24 | 53.56 | 54.19 | 00:00:00 | | 2006-02-16 | 4,240,600 | 54.05 | 54.48 | 53.82 | 54.48 | 00:00:00 | | 2006-02-17 | 4,385,800 | 54.48 | 54.49 | 54.10 | 54.45 | 00:00:00 | | 2006-02-21 | 3,990,900 | 54.50 | 54.57 | 53.83 | 53.86 | 00:00:00 | | 2006-02-22 | 6,256,200 | 53.97 | 54.95 | 53.95 | 54.84 | 00:00:00 | | 2006-02-23 | 4,328,300 | 54.28 | 55.00 | 54.18 | 54.57 | 00:00:00 | | 2006-02-24 | 2,887,400 | 54.59 | 54.95 | 54.51 | 54.87 | 00:00:00 | | 2006-02-27 | 2,582,500 | 54.87 | 54.94 | 54.60 | 54.74 | 00:00:00 | | 2006-02-28 | 8,026,700 | 54.30 | 54.49 | 53.88 | 53.88 | 00:00:00 | | 2006-03-01 | 2,866,500 | 53.95 | 54.20 | 53.77 | 54.12 | 00:00:00 | | 2006-03-02 | 4,595,300 | 54.11 | 54.29 | 53.75 | 53.78 | 00:00:00 | | 2006-03-03 | 3,755,200 | 53.60 | 54.35 | 53.55 | 53.75 | 00:00:00 | | 2006-03-06 | 3,216,400 | 53.73 | 54.13 | 53.64 | 53.75 | 00:00:00 | | 2006-03-07 | 4,394,200 | 53.55 | 54.00 | 53.43 | 53.59 | 00:00:00 | | 2006-03-08 | 5,726,400 | 53.59 | 54.05 | 53.42 | 53.84 | 00:00:00 | | 2006-03-09 | 5,611,500 | 53.81 | 53.92 | 53.09 | 53.20 | 00:00:00 | | 2006-03-10 | 4,243,400 | 53.25 | 54.31 | 53.10 | 54.23 | 00:00:00 | | 2006-03-13 | 3,693,400 | 54.45 | 54.49 | 53.55 | 53.84 | 00:00:00 | | 2006-03-14 | 3,675,200 | 53.77 | 54.06 | 53.73 | 53.96 | 00:00:00 | | 2006-03-15 | 2,821,700 | 53.96 | 54.14 | 53.80 | 54.02 | 00:00:00 | | 2006-03-16 | 3,365,000 | 54.00 | 54.35 | 53.95 | 54.12 | 00:00:00 | | 2006-03-17 | 5,720,300 | 54.41 | 54.66 | 54.28 | 54.65 | 00:00:00 | | 2006-03-20 | 2,893,000 | 55.00 | 55.00 | 54.08 | 54.12 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
