|
 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 | | 2006-03-20 | 2,893,000 | 55.00 | 55.00 | 54.08 | 54.12 | 00:00:00 | | 2006-03-21 | 5,350,200 | 53.96 | 54.02 | 53.48 | 53.59 | 00:00:00 | | 2006-03-22 | 3,542,700 | 53.55 | 53.70 | 53.28 | 53.55 | 00:00:00 | | 2006-03-23 | 4,385,800 | 53.55 | 53.55 | 52.75 | 53.10 | 00:00:00 | | 2006-03-24 | 2,686,400 | 53.10 | 53.28 | 52.69 | 53.18 | 00:00:00 | | 2006-03-27 | 3,811,900 | 53.18 | 53.46 | 52.93 | 53.36 | 00:00:00 | | 2006-03-28 | 4,857,900 | 53.40 | 53.47 | 52.54 | 52.57 | 00:00:00 | | 2006-03-29 | 5,282,100 | 52.85 | 52.91 | 52.46 | 52.50 | 00:00:00 | | 2006-03-30 | 6,196,800 | 52.40 | 52.55 | 51.96 | 52.13 | 00:00:00 | | 2006-03-31 | 5,182,300 | 51.76 | 52.78 | 51.76 | 52.55 | 00:00:00 | | 2006-04-03 | 4,105,800 | 52.81 | 53.10 | 52.35 | 52.43 | 00:00:00 | | 2006-04-04 | 2,893,100 | 52.42 | 53.23 | 52.19 | 53.23 | 00:00:00 | | 2006-04-05 | 4,179,200 | 53.45 | 53.45 | 52.86 | 52.90 | 00:00:00 | | 2006-04-06 | 4,898,900 | 52.80 | 52.84 | 52.03 | 52.27 | 00:00:00 | | 2006-04-07 | 4,555,000 | 52.44 | 52.58 | 51.65 | 51.70 | 00:00:00 | | 2006-04-10 | 2,273,600 | 51.68 | 52.14 | 51.53 | 51.85 | 00:00:00 | | 2006-04-11 | 3,458,200 | 51.77 | 51.93 | 51.11 | 51.25 | 00:00:00 | | 2006-04-12 | 2,331,000 | 51.25 | 51.49 | 51.10 | 51.19 | 00:00:00 | | 2006-04-13 | 2,534,700 | 51.20 | 51.28 | 51.00 | 51.21 | 00:00:00 | | 2006-04-17 | 4,037,300 | 51.09 | 51.41 | 50.92 | 51.00 | 00:00:00 | | 2006-04-18 | 5,451,200 | 51.10 | 52.34 | 50.92 | 52.30 | 00:00:00 | | 2006-04-19 | 3,198,000 | 52.30 | 52.33 | 51.76 | 51.87 | 00:00:00 | | 2006-04-20 | 3,651,300 | 51.88 | 52.63 | 51.86 | 52.44 | 00:00:00 | | 2006-04-21 | 7,002,500 | 52.73 | 52.98 | 52.17 | 52.25 | 00:00:00 | | 2006-04-24 | 6,387,600 | 52.20 | 52.63 | 51.50 | 51.78 | 00:00:00 | | 2006-04-25 | 4,538,500 | 51.77 | 51.85 | 51.18 | 51.31 | 00:00:00 | | 2006-04-26 | 5,061,100 | 51.50 | 51.95 | 51.48 | 51.90 | 00:00:00 | | 2006-04-27 | 9,230,100 | 52.00 | 53.70 | 51.93 | 53.70 | 00:00:00 | | 2006-04-28 | 6,648,500 | 53.63 | 54.14 | 53.61 | 53.81 | 00:00:00 | | 2006-05-01 | 6,330,100 | 53.88 | 53.96 | 52.68 | 52.81 | 00:00:00 | | 2006-05-02 | 4,540,500 | 52.90 | 53.13 | 52.46 | 52.53 | 00:00:00 | | 2006-05-03 | 4,844,900 | 52.45 | 52.58 | 52.24 | 52.38 | 00:00:00 | | 2006-05-04 | 4,708,000 | 52.25 | 52.92 | 52.18 | 52.75 | 00:00:00 | | 2006-05-05 | 5,817,900 | 53.00 | 53.92 | 52.96 | 53.75 | 00:00:00 | | 2006-05-08 | 3,875,500 | 53.65 | 54.02 | 53.56 | 53.60 | 00:00:00 | | 2006-05-09 | 3,794,700 | 53.60 | 53.76 | 53.43 | 53.57 | 00:00:00 | | 2006-05-10 | 3,788,300 | 53.42 | 53.84 | 53.35 | 53.62 | 00:00:00 | | 2006-05-11 | 5,587,900 | 53.57 | 53.58 | 52.57 | 52.71 | 00:00:00 | | 2006-05-12 | 6,944,600 | 52.60 | 53.17 | 52.41 | 52.89 | 00:00:00 | | 2006-05-15 | 5,495,500 | 52.70 | 53.25 | 52.70 | 53.13 | 00:00:00 | | 2006-05-16 | 2,819,900 | 53.20 | 53.23 | 52.85 | 52.98 | 00:00:00 | | 2006-05-17 | 7,959,900 | 52.60 | 52.75 | 51.90 | 52.00 | 00:00:00 | | 2006-05-18 | 5,911,200 | 52.07 | 52.40 | 51.90 | 51.91 | 00:00:00 | | 2006-05-19 | 6,901,200 | 52.01 | 52.34 | 52.00 | 52.23 | 00:00:00 | | 2006-05-22 | 7,965,500 | 51.88 | 52.57 | 51.33 | 51.90 | 00:00:00 | | 2006-05-23 | 6,307,400 | 52.30 | 52.54 | 52.15 | 52.22 | 00:00:00 | | 2006-05-24 | 9,421,800 | 52.33 | 53.64 | 52.30 | 53.41 | 00:00:00 | | 2006-05-25 | 6,457,200 | 53.42 | 54.25 | 53.42 | 54.09 | 00:00:00 | | 2006-05-26 | 5,528,300 | 54.22 | 54.52 | 54.16 | 54.41 | 00:00:00 | | 2006-05-30 | 5,608,900 | 54.41 | 54.41 | 53.68 | 53.80 | 00:00:00 | | 2006-05-31 | 5,184,600 | 54.00 | 54.41 | 53.74 | 54.36 | 00:00:00 | | 2006-06-01 | 4,275,500 | 54.50 | 54.81 | 54.18 | 54.78 | 00:00:00 | | 2006-06-02 | 4,667,400 | 54.78 | 54.91 | 54.24 | 54.72 | 00:00:00 | | 2006-06-05 | 5,054,500 | 54.55 | 54.70 | 53.49 | 53.60 | 00:00:00 | | 2006-06-06 | 5,753,300 | 53.83 | 53.96 | 52.84 | 53.26 | 00:00:00 | | 2006-06-07 | 4,898,000 | 53.40 | 54.17 | 53.29 | 53.48 | 00:00:00 | | 2006-06-08 | 6,428,100 | 53.25 | 53.96 | 52.61 | 53.39 | 00:00:00 | | 2006-06-09 | 3,600,900 | 53.40 | 53.77 | 52.99 | 53.46 | 00:00:00 | | 2006-06-12 | 4,075,900 | 53.49 | 53.74 | 52.72 | 52.83 | 00:00:00 | | 2006-06-13 | 6,285,000 | 52.84 | 53.55 | 52.18 | 52.22 | 00:00:00 | | 2006-06-14 | 7,001,100 | 52.18 | 52.76 | 52.10 | 52.74 | 00:00:00 | | 2006-06-15 | 5,592,600 | 53.00 | 53.65 | 52.78 | 53.57 | 00:00:00 | | 2006-06-16 | 7,422,600 | 53.57 | 53.57 | 52.75 | 52.92 | 00:00:00 | | 2006-06-19 | 4,986,100 | 52.91 | 52.97 | 52.12 | 52.22 | 00:00:00 | | 2006-06-20 | 5,069,000 | 52.38 | 53.45 | 52.18 | 52.73 | 00:00:00 | | 2006-06-21 | 4,931,300 | 52.73 | 53.47 | 52.64 | 53.13 | 00:00:00 | | 2006-06-22 | 3,196,300 | 52.78 | 52.99 | 52.50 | 52.75 | 00:00:00 | | 2006-06-23 | 2,674,300 | 52.50 | 53.02 | 52.40 | 52.59 | 00:00:00 | | 2006-06-26 | 2,430,600 | 52.63 | 53.00 | 52.60 | 52.99 | 00:00:00 | | 2006-06-27 | 2,730,300 | 52.96 | 53.00 | 52.30 | 52.31 | 00:00:00 | | 2006-06-28 | 3,676,700 | 52.50 | 52.78 | 52.00 | 52.18 | 00:00:00 | | 2006-06-29 | 4,487,500 | 52.43 | 53.92 | 52.41 | 53.89 | 00:00:00 | | 2006-06-30 | 4,171,000 | 54.00 | 54.29 | 53.22 | 53.22 | 00:00:00 | | 2006-07-03 | 1,806,000 | 53.24 | 53.87 | 53.24 | 53.66 | 00:00:00 | | 2006-07-05 | 5,450,500 | 53.05 | 53.20 | 52.35 | 52.50 | 00:00:00 | | 2006-07-06 | 2,505,200 | 52.55 | 52.90 | 52.42 | 52.54 | 00:00:00 | | 2006-07-07 | 3,861,400 | 52.50 | 52.55 | 51.82 | 51.98 | 00:00:00 | | 2006-07-10 | 2,356,900 | 52.20 | 52.48 | 52.09 | 52.10 | 00:00:00 | | 2006-07-11 | 3,274,500 | 52.11 | 52.59 | 51.90 | 52.49 | 00:00:00 | | 2006-07-12 | 2,811,200 | 52.54 | 52.87 | 52.10 | 52.20 | 00:00:00 | | 2006-07-13 | 5,817,900 | 51.98 | 52.06 | 51.20 | 51.25 | 00:00:00 | | 2006-07-14 | 5,789,200 | 51.15 | 51.43 | 50.67 | 51.27 | 00:00:00 | | 2006-07-17 | 4,016,800 | 51.40 | 51.56 | 51.20 | 51.25 | 00:00:00 | | 2006-07-18 | 3,882,800 | 51.20 | 51.36 | 50.40 | 50.95 | 00:00:00 | | 2006-07-19 | 4,795,900 | 51.20 | 52.34 | 50.91 | 52.10 | 00:00:00 | | 2006-07-20 | 4,676,300 | 51.95 | 52.15 | 51.79 | 51.79 | 00:00:00 | | 2006-07-21 | 7,237,800 | 51.74 | 51.75 | 50.40 | 50.62 | 00:00:00 | | 2006-07-24 | 13,633,300 | 51.00 | 51.68 | 49.73 | 50.66 | 00:00:00 | | 2006-07-25 | 7,248,500 | 51.65 | 51.65 | 50.32 | 50.84 | 00:00:00 | | 2006-07-26 | 8,034,000 | 50.90 | 51.95 | 50.90 | 51.75 | 00:00:00 | | 2006-07-27 | 4,184,700 | 51.95 | 52.07 | 51.26 | 51.29 | 00:00:00 | | 2006-07-28 | 6,001,500 | 51.75 | 52.37 | 51.64 | 52.19 | 00:00:00 | | 2006-07-31 | 4,267,600 | 51.90 | 52.19 | 51.87 | 52.06 | 00:00:00 | | 2006-08-01 | 3,867,600 | 51.92 | 52.18 | 51.50 | 52.11 | 00:00:00 | | 2006-08-02 | 4,676,700 | 52.00 | 52.15 | 51.57 | 51.77 | 00:00:00 | | 2006-08-03 | 3,620,300 | 51.40 | 52.23 | 51.40 | 52.13 | 00:00:00 | | 2006-08-04 | 4,442,900 | 52.38 | 52.93 | 52.00 | 52.21 | 00:00:00 | | 2006-08-07 | 3,370,200 | 51.97 | 52.51 | 51.91 | 52.10 | 00:00:00 | | 2006-08-08 | 5,170,300 | 52.30 | 53.00 | 51.97 | 52.27 | 00:00:00 | | 2006-08-09 | 5,089,100 | 52.32 | 52.53 | 52.02 | 52.06 | 00:00:00 | | 2006-08-10 | 3,912,800 | 52.06 | 52.07 | 51.62 | 51.98 | 00:00:00 | | 2006-08-11 | 4,287,200 | 51.65 | 51.89 | 51.19 | 51.80 | 00:00:00 | | 2006-08-14 | 3,283,400 | 52.15 | 52.20 | 51.74 | 51.80 | 00:00:00 | | 2006-08-15 | 3,744,800 | 52.42 | 52.97 | 52.12 | 52.81 | 00:00:00 | | 2006-08-16 | 3,064,200 | 52.81 | 53.14 | 52.75 | 53.03 | 00:00:00 | | 2006-08-17 | 3,483,000 | 53.03 | 53.72 | 52.75 | 53.51 | 00:00:00 | | 2006-08-18 | 2,821,400 | 53.53 | 53.53 | 53.11 | 53.26 | 00:00:00 | | 2006-08-21 | 3,725,500 | 53.26 | 53.41 | 52.83 | 53.30 | 00:00:00 | | 2006-08-22 | 2,543,400 | 53.10 | 53.43 | 52.88 | 53.09 | 00:00:00 | | 2006-08-23 | 2,795,000 | 53.00 | 53.22 | 52.95 | 53.00 | 00:00:00 | | 2006-08-24 | 2,403,800 | 53.22 | 53.30 | 53.00 | 53.13 | 00:00:00 | | 2006-08-25 | 3,007,000 | 53.00 | 53.00 | 52.68 | 52.92 | 00:00:00 | | 2006-08-28 | 2,569,300 | 52.83 | 53.12 | 52.79 | 52.94 | 00:00:00 | | 2006-08-29 | 4,245,000 | 53.00 | 53.03 | 52.30 | 52.55 | 00:00:00 | | 2006-08-30 | 4,115,500 | 52.68 | 52.69 | 52.38 | 52.47 | 00:00:00 | | 2006-08-31 | 3,240,400 | 52.30 | 52.66 | 52.30 | 52.54 | 00:00:00 | | 2006-09-01 | 3,069,200 | 52.56 | 52.73 | 52.47 | 52.55 | 00:00:00 | | 2006-09-05 | 3,389,300 | 52.15 | 52.86 | 52.10 | 52.65 | 00:00:00 | | 2006-09-06 | 3,771,200 | 52.40 | 52.54 | 52.24 | 52.32 | 00:00:00 | | 2006-09-07 | 4,356,400 | 52.08 | 52.69 | 52.07 | 52.30 | 00:00:00 | | 2006-09-08 | 5,856,300 | 51.51 | 52.87 | 51.49 | 52.62 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
