|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-09-08 | 5,856,300 | 51.51 | 52.87 | 51.49 | 52.62 | 00:00:00 | | 2006-09-11 | 5,148,800 | 52.50 | 52.63 | 52.35 | 52.48 | 00:00:00 | | 2006-09-12 | 3,942,300 | 52.58 | 52.83 | 52.41 | 52.61 | 00:00:00 | | 2006-09-13 | 4,385,300 | 52.69 | 53.53 | 52.60 | 53.41 | 00:00:00 | | 2006-09-14 | 3,340,800 | 53.42 | 53.64 | 53.25 | 53.48 | 00:00:00 | | 2006-09-15 | 6,493,300 | 53.88 | 54.00 | 53.48 | 53.75 | 00:00:00 | | 2006-09-18 | 3,041,200 | 53.52 | 53.82 | 53.22 | 53.49 | 00:00:00 | | 2006-09-19 | 3,562,900 | 53.41 | 53.60 | 53.19 | 53.41 | 00:00:00 | | 2006-09-20 | 4,226,800 | 53.68 | 54.34 | 53.50 | 54.26 | 00:00:00 | | 2006-09-21 | 7,782,300 | 54.12 | 55.07 | 54.01 | 54.24 | 00:00:00 | | 2006-09-22 | 2,753,200 | 54.12 | 54.49 | 54.00 | 54.11 | 00:00:00 | | 2006-09-25 | 6,268,300 | 54.49 | 55.16 | 53.86 | 54.94 | 00:00:00 | | 2006-09-26 | 8,980,800 | 54.85 | 56.11 | 54.66 | 55.96 | 00:00:00 | | 2006-09-27 | 6,309,100 | 55.84 | 56.04 | 55.48 | 56.03 | 00:00:00 | | 2006-09-28 | 4,293,000 | 55.88 | 56.19 | 55.62 | 55.99 | 00:00:00 | | 2006-09-29 | 4,969,800 | 55.80 | 56.10 | 55.55 | 56.08 | 00:00:00 | | 2006-10-02 | 5,109,000 | 56.08 | 56.08 | 55.00 | 55.18 | 00:00:00 | | 2006-10-03 | 5,701,500 | 55.19 | 56.00 | 55.19 | 55.99 | 00:00:00 | | 2006-10-04 | 5,254,100 | 56.00 | 56.62 | 55.66 | 56.56 | 00:00:00 | | 2006-10-05 | 3,137,500 | 56.28 | 56.65 | 56.12 | 56.65 | 00:00:00 | | 2006-10-06 | 4,127,600 | 56.25 | 56.60 | 56.19 | 56.59 | 00:00:00 | | 2006-10-09 | 4,114,300 | 56.45 | 56.67 | 56.14 | 56.52 | 00:00:00 | | 2006-10-10 | 12,038,200 | 56.80 | 57.66 | 56.74 | 57.66 | 00:00:00 | | 2006-10-11 | 7,349,600 | 57.60 | 57.72 | 57.09 | 57.45 | 00:00:00 | | 2006-10-12 | 6,303,900 | 57.55 | 57.95 | 57.42 | 57.89 | 00:00:00 | | 2006-10-13 | 6,883,200 | 57.90 | 58.02 | 57.64 | 58.02 | 00:00:00 | | 2006-10-16 | 4,098,600 | 57.98 | 58.00 | 57.63 | 57.64 | 00:00:00 | | 2006-10-17 | 5,585,500 | 57.64 | 58.16 | 57.47 | 58.10 | 00:00:00 | | 2006-10-18 | 6,770,900 | 58.22 | 58.43 | 57.70 | 57.93 | 00:00:00 | | 2006-10-19 | 4,808,800 | 57.93 | 58.11 | 57.58 | 57.97 | 00:00:00 | | 2006-10-20 | 4,734,400 | 58.20 | 58.24 | 57.68 | 58.04 | 00:00:00 | | 2006-10-23 | 19,388,000 | 57.76 | 58.34 | 56.28 | 56.65 | 00:00:00 | | 2006-10-24 | 8,771,000 | 56.65 | 57.11 | 56.52 | 56.70 | 00:00:00 | | 2006-10-25 | 7,068,100 | 56.71 | 57.09 | 56.71 | 56.86 | 00:00:00 | | 2006-10-26 | 5,783,800 | 56.86 | 57.98 | 56.85 | 57.82 | 00:00:00 | | 2006-10-27 | 5,271,500 | 57.76 | 57.80 | 57.09 | 57.27 | 00:00:00 | | 2006-10-30 | 3,907,400 | 57.28 | 57.48 | 57.23 | 57.31 | 00:00:00 | | 2006-10-31 | 5,618,200 | 57.54 | 57.81 | 57.46 | 57.81 | 00:00:00 | | 2006-11-01 | 8,254,600 | 58.00 | 58.36 | 57.60 | 57.65 | 00:00:00 | | 2006-11-02 | 3,838,500 | 57.55 | 57.55 | 57.20 | 57.46 | 00:00:00 | | 2006-11-03 | 3,383,300 | 57.51 | 57.70 | 57.00 | 57.06 | 00:00:00 | | 2006-11-06 | 5,294,700 | 57.30 | 58.24 | 57.26 | 58.16 | 00:00:00 | | 2006-11-07 | 4,595,300 | 58.20 | 58.65 | 58.16 | 58.45 | 00:00:00 | | 2006-11-08 | 7,860,600 | 58.65 | 59.50 | 58.60 | 59.07 | 00:00:00 | | 2006-11-09 | 5,556,200 | 59.05 | 59.13 | 58.75 | 58.91 | 00:00:00 | | 2006-11-10 | 3,590,800 | 58.91 | 58.95 | 58.67 | 58.86 | 00:00:00 | | 2006-11-13 | 5,048,700 | 58.88 | 59.06 | 58.83 | 58.97 | 00:00:00 | | 2006-11-14 | 5,505,800 | 58.94 | 59.43 | 58.79 | 59.34 | 00:00:00 | | 2006-11-15 | 4,461,000 | 59.30 | 59.64 | 59.28 | 59.48 | 00:00:00 | | 2006-11-16 | 5,205,400 | 59.54 | 59.70 | 59.29 | 59.57 | 00:00:00 | | 2006-11-17 | 4,844,100 | 59.57 | 59.90 | 59.44 | 59.84 | 00:00:00 | | 2006-11-20 | 4,134,500 | 59.84 | 59.86 | 59.35 | 59.58 | 00:00:00 | | 2006-11-21 | 3,578,000 | 59.40 | 59.88 | 59.25 | 59.41 | 00:00:00 | | 2006-11-22 | 3,643,400 | 59.40 | 59.90 | 59.35 | 59.89 | 00:00:00 | | 2006-11-24 | 1,679,900 | 59.55 | 59.93 | 59.55 | 59.90 | 00:00:00 | | 2006-11-27 | 6,097,800 | 59.70 | 59.90 | 58.62 | 58.82 | 00:00:00 | | 2006-11-28 | 5,238,200 | 58.65 | 59.03 | 58.44 | 58.90 | 00:00:00 | | 2006-11-29 | 4,393,600 | 58.95 | 59.08 | 58.50 | 58.77 | 00:00:00 | | 2006-11-30 | 6,792,200 | 58.77 | 59.03 | 58.21 | 58.72 | 00:00:00 | | 2006-12-01 | 4,838,300 | 58.80 | 58.87 | 58.00 | 58.55 | 00:00:00 | | 2006-12-04 | 5,511,000 | 58.80 | 59.98 | 58.70 | 59.89 | 00:00:00 | | 2006-12-05 | 4,365,500 | 59.42 | 59.98 | 59.28 | 59.85 | 00:00:00 | | 2006-12-06 | 3,104,000 | 59.85 | 59.92 | 59.26 | 59.67 | 00:00:00 | | 2006-12-07 | 5,015,700 | 59.80 | 60.05 | 59.05 | 59.17 | 00:00:00 | | 2006-12-08 | 3,517,600 | 59.06 | 59.85 | 59.04 | 59.83 | 00:00:00 | | 2006-12-11 | 5,031,300 | 59.77 | 59.99 | 59.04 | 59.31 | 00:00:00 | | 2006-12-12 | 5,459,500 | 59.15 | 59.25 | 58.59 | 59.12 | 00:00:00 | | 2006-12-13 | 5,874,800 | 59.68 | 60.05 | 59.46 | 59.97 | 00:00:00 | | 2006-12-14 | 11,181,400 | 59.97 | 62.05 | 59.94 | 61.90 | 00:00:00 | | 2006-12-15 | 7,634,100 | 61.92 | 62.30 | 61.60 | 61.64 | 00:00:00 | | 2006-12-18 | 4,803,000 | 61.70 | 62.50 | 61.70 | 61.77 | 00:00:00 | | 2006-12-19 | 4,299,400 | 61.45 | 62.00 | 61.20 | 61.55 | 00:00:00 | | 2006-12-20 | 3,606,800 | 61.50 | 61.69 | 61.11 | 61.33 | 00:00:00 | | 2006-12-21 | 3,647,900 | 61.34 | 61.60 | 60.82 | 60.86 | 00:00:00 | | 2006-12-22 | 2,102,700 | 60.69 | 61.09 | 60.56 | 60.85 | 00:00:00 | | 2006-12-26 | 1,554,500 | 60.88 | 61.24 | 60.82 | 61.16 | 00:00:00 | | 2006-12-27 | 2,478,300 | 61.55 | 61.81 | 61.19 | 61.57 | 00:00:00 | | 2006-12-28 | 2,369,400 | 61.64 | 61.93 | 61.05 | 61.14 | 00:00:00 | | 2006-12-29 | 2,239,500 | 61.05 | 61.31 | 60.58 | 60.67 | 00:00:00 | | 2007-01-03 | 6,142,500 | 61.18 | 61.90 | 60.05 | 60.36 | 00:00:00 | | 2007-01-04 | 5,671,200 | 60.23 | 60.57 | 59.79 | 59.92 | 00:00:00 | | 2007-01-05 | 6,768,100 | 59.65 | 59.87 | 58.90 | 59.13 | 00:00:00 | | 2007-01-08 | 5,000,200 | 59.03 | 59.76 | 58.35 | 59.69 | 00:00:00 | | 2007-01-09 | 4,968,000 | 59.90 | 59.95 | 59.00 | 59.31 | 00:00:00 | | 2007-01-10 | 4,366,800 | 59.24 | 59.37 | 58.71 | 59.27 | 00:00:00 | | 2007-01-11 | 4,204,900 | 59.25 | 59.57 | 59.06 | 59.45 | 00:00:00 | | 2007-01-12 | 5,002,900 | 59.35 | 59.41 | 58.76 | 59.01 | 00:00:00 | | 2007-01-16 | 5,354,200 | 58.85 | 59.18 | 58.68 | 59.13 | 00:00:00 | | 2007-01-17 | 4,898,000 | 59.16 | 59.50 | 59.00 | 59.22 | 00:00:00 | | 2007-01-18 | 4,606,500 | 58.50 | 59.43 | 58.50 | 59.00 | 00:00:00 | | 2007-01-19 | 8,192,600 | 59.23 | 59.23 | 58.04 | 58.09 | 00:00:00 | | 2007-01-22 | 13,231,600 | 58.30 | 58.63 | 57.14 | 58.06 | 00:00:00 | | 2007-01-23 | 6,572,200 | 58.00 | 58.15 | 57.15 | 57.54 | 00:00:00 | | 2007-01-24 | 5,485,000 | 57.70 | 58.93 | 57.65 | 58.93 | 00:00:00 | | 2007-01-25 | 5,103,700 | 58.78 | 58.93 | 57.69 | 57.77 | 00:00:00 | | 2007-01-26 | 5,477,000 | 57.81 | 58.05 | 57.45 | 57.85 | 00:00:00 | | 2007-01-29 | 4,714,500 | 57.75 | 57.96 | 57.50 | 57.64 | 00:00:00 | | 2007-01-30 | 5,177,500 | 57.68 | 58.03 | 57.65 | 58.01 | 00:00:00 | | 2007-01-31 | 6,323,300 | 58.02 | 58.45 | 57.75 | 58.22 | 00:00:00 | | 2007-02-01 | 4,115,900 | 58.30 | 58.67 | 57.91 | 58.07 | 00:00:00 | | 2007-02-02 | 5,033,400 | 58.30 | 58.50 | 58.00 | 58.16 | 00:00:00 | | 2007-02-05 | 3,220,000 | 58.17 | 58.48 | 57.91 | 58.20 | 00:00:00 | | 2007-02-06 | 4,491,800 | 58.40 | 58.50 | 57.59 | 58.06 | 00:00:00 | | 2007-02-07 | 4,487,000 | 58.23 | 58.85 | 58.06 | 58.68 | 00:00:00 | | 2007-02-08 | 2,913,600 | 58.68 | 58.68 | 58.06 | 58.49 | 00:00:00 | | 2007-02-09 | 4,704,900 | 58.65 | 58.97 | 57.31 | 57.53 | 00:00:00 | | 2007-02-12 | 12,378,600 | 57.69 | 57.69 | 56.21 | 57.00 | 00:00:00 | | 2007-02-13 | 4,978,500 | 57.23 | 57.78 | 56.82 | 57.60 | 00:00:00 | | 2007-02-14 | 7,739,100 | 57.60 | 59.05 | 57.35 | 58.69 | 00:00:00 | | 2007-02-15 | 7,609,300 | 58.52 | 59.12 | 58.52 | 58.85 | 00:00:00 | | 2007-02-16 | 4,927,900 | 59.00 | 59.15 | 58.54 | 59.02 | 00:00:00 | | 2007-02-20 | 4,483,200 | 58.75 | 59.01 | 58.08 | 58.71 | 00:00:00 | | 2007-02-21 | 2,681,100 | 58.26 | 58.80 | 58.25 | 58.53 | 00:00:00 | | 2007-02-22 | 3,855,300 | 58.42 | 58.77 | 57.94 | 58.15 | 00:00:00 | | 2007-02-23 | 3,574,500 | 58.00 | 58.30 | 57.77 | 58.02 | 00:00:00 | | 2007-02-26 | 4,242,800 | 58.02 | 58.48 | 57.10 | 57.14 | 00:00:00 | | 2007-02-27 | 11,075,600 | 57.00 | 57.03 | 54.50 | 55.59 | 00:00:00 | | 2007-02-28 | 11,590,300 | 56.03 | 57.46 | 56.00 | 56.87 | 00:00:00 | | 2007-03-01 | 8,759,700 | 56.20 | 57.00 | 55.15 | 56.55 | 00:00:00 | | 2007-03-02 | 7,281,000 | 56.10 | 56.45 | 55.33 | 55.44 | 00:00:00 | | 2007-03-05 | 6,482,000 | 55.43 | 55.97 | 54.90 | 54.90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
