|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2007-03-05 | 6,482,000 | 55.43 | 55.97 | 54.90 | 54.90 | 00:00:00 | 2007-03-06 | 8,311,300 | 55.35 | 56.46 | 55.21 | 56.37 | 00:00:00 | 2007-03-07 | 5,464,100 | 56.12 | 56.27 | 55.33 | 55.86 | 00:00:00 | 2007-03-08 | 5,424,500 | 56.34 | 57.00 | 56.12 | 56.82 | 00:00:00 | 2007-03-09 | 3,819,800 | 57.07 | 57.35 | 56.55 | 56.90 | 00:00:00 | 2007-03-12 | 3,702,300 | 56.11 | 56.96 | 55.64 | 56.71 | 00:00:00 | 2007-03-13 | 7,980,300 | 56.30 | 56.60 | 54.71 | 54.75 | 00:00:00 | 2007-03-14 | 10,665,600 | 54.25 | 56.14 | 53.91 | 55.71 | 00:00:00 | 2007-03-15 | 8,899,200 | 55.58 | 56.24 | 55.50 | 56.11 | 00:00:00 | 2007-03-16 | 7,966,600 | 56.40 | 56.56 | 54.95 | 55.55 | 00:00:00 | 2007-03-19 | 6,295,000 | 56.26 | 56.30 | 55.61 | 56.04 | 00:00:00 | 2007-03-20 | 3,857,400 | 56.04 | 56.41 | 55.92 | 56.26 | 00:00:00 | 2007-03-21 | 7,200,000 | 56.27 | 57.75 | 55.66 | 57.49 | 00:00:00 | 2007-03-22 | 5,326,400 | 57.40 | 57.60 | 56.84 | 57.44 | 00:00:00 | 2007-03-23 | 3,505,600 | 57.58 | 57.91 | 57.27 | 57.43 | 00:00:00 | 2007-03-26 | 3,708,800 | 57.40 | 57.57 | 56.69 | 57.20 | 00:00:00 | 2007-03-27 | 5,419,500 | 56.95 | 57.05 | 56.38 | 56.43 | 00:00:00 | 2007-03-28 | 7,592,800 | 56.30 | 56.36 | 55.61 | 55.86 | 00:00:00 | 2007-03-29 | 4,588,000 | 56.65 | 56.68 | 55.84 | 56.46 | 00:00:00 | 2007-03-30 | 4,139,100 | 56.65 | 56.94 | 55.73 | 56.40 | 00:00:00 | 2007-04-02 | 6,908,100 | 56.40 | 56.69 | 55.34 | 55.86 | 00:00:00 | 2007-04-03 | 7,564,200 | 55.80 | 56.46 | 55.72 | 55.92 | 00:00:00 | 2007-04-04 | 3,598,600 | 56.00 | 56.48 | 55.99 | 56.31 | 00:00:00 | 2007-04-05 | 4,643,600 | 56.08 | 56.18 | 55.73 | 55.96 | 00:00:00 | 2007-04-09 | 3,592,500 | 56.02 | 56.46 | 55.67 | 56.36 | 00:00:00 | 2007-04-10 | 4,464,600 | 56.20 | 56.80 | 56.10 | 56.41 | 00:00:00 | 2007-04-11 | 4,512,500 | 56.32 | 56.80 | 55.99 | 56.05 | 00:00:00 | 2007-04-12 | 5,295,000 | 56.09 | 56.58 | 55.55 | 56.51 | 00:00:00 | 2007-04-13 | 7,326,000 | 57.00 | 57.50 | 56.61 | 57.36 | 00:00:00 | 2007-04-16 | 6,472,300 | 57.48 | 58.72 | 57.47 | 58.56 | 00:00:00 | 2007-04-17 | 5,115,700 | 58.50 | 58.50 | 57.87 | 58.24 | 00:00:00 | 2007-04-18 | 8,383,700 | 58.30 | 58.53 | 58.04 | 58.44 | 00:00:00 | 2007-04-19 | 7,119,400 | 58.50 | 59.10 | 57.89 | 58.95 | 00:00:00 | 2007-04-20 | 14,273,800 | 60.53 | 61.16 | 59.70 | 61.00 | 00:00:00 | 2007-04-23 | 7,559,400 | 61.50 | 61.74 | 60.70 | 61.15 | 00:00:00 | 2007-04-24 | 8,077,200 | 61.15 | 61.31 | 60.55 | 60.91 | 00:00:00 | 2007-04-25 | 10,412,200 | 61.10 | 62.50 | 60.52 | 62.32 | 00:00:00 | 2007-04-26 | 9,451,300 | 62.15 | 62.74 | 61.40 | 62.14 | 00:00:00 | 2007-04-27 | 5,486,900 | 61.82 | 62.50 | 61.72 | 62.14 | 00:00:00 | 2007-04-30 | 9,399,800 | 62.07 | 62.48 | 60.63 | 60.67 | 00:00:00 | 2007-05-01 | 10,965,900 | 60.50 | 61.36 | 60.40 | 61.32 | 00:00:00 | 2007-05-02 | 8,542,000 | 61.51 | 62.78 | 61.41 | 62.74 | 00:00:00 | 2007-05-03 | 6,629,300 | 62.78 | 63.46 | 62.50 | 63.46 | 00:00:00 | 2007-05-04 | 3,754,300 | 63.50 | 63.67 | 63.11 | 63.39 | 00:00:00 | 2007-05-07 | 2,837,200 | 63.39 | 63.50 | 62.96 | 63.27 | 00:00:00 | 2007-05-08 | 3,190,000 | 62.98 | 63.30 | 62.65 | 63.27 | 00:00:00 | 2007-05-09 | 3,213,400 | 63.28 | 63.45 | 62.82 | 63.28 | 00:00:00 | 2007-05-10 | 5,553,100 | 63.00 | 63.22 | 62.24 | 62.75 | 00:00:00 | 2007-05-11 | 3,434,400 | 62.75 | 63.12 | 62.30 | 62.97 | 00:00:00 | 2007-05-14 | 4,400,500 | 62.92 | 63.14 | 62.35 | 62.42 | 00:00:00 | 2007-05-15 | 5,757,200 | 62.65 | 63.50 | 62.42 | 63.02 | 00:00:00 | 2007-05-16 | 5,614,400 | 63.42 | 64.00 | 63.22 | 63.98 | 00:00:00 | 2007-05-17 | 3,041,300 | 63.91 | 64.05 | 63.40 | 63.56 | 00:00:00 | 2007-05-18 | 4,855,300 | 63.80 | 64.28 | 63.75 | 63.96 | 00:00:00 | 2007-05-21 | 4,981,600 | 63.99 | 64.45 | 63.86 | 64.27 | 00:00:00 | 2007-05-22 | 3,237,300 | 64.24 | 64.50 | 63.94 | 64.27 | 00:00:00 | 2007-05-23 | 4,596,700 | 64.22 | 64.66 | 63.69 | 63.99 | 00:00:00 | 2007-05-24 | 6,676,200 | 64.01 | 64.79 | 63.93 | 64.02 | 00:00:00 | 2007-05-25 | 3,606,700 | 63.95 | 64.16 | 63.55 | 63.63 | 00:00:00 | 2007-05-29 | 3,269,200 | 63.80 | 64.38 | 63.75 | 64.34 | 00:00:00 | 2007-05-30 | 5,704,500 | 64.00 | 65.00 | 63.80 | 65.00 | 00:00:00 | 2007-05-31 | 4,767,400 | 64.96 | 65.10 | 64.66 | 64.98 | 00:00:00 | 2007-06-01 | 5,078,900 | 65.00 | 65.11 | 64.67 | 65.07 | 00:00:00 | 2007-06-04 | 3,748,500 | 65.10 | 65.24 | 64.73 | 65.02 | 00:00:00 | 2007-06-05 | 5,707,300 | 65.00 | 65.11 | 64.57 | 64.79 | 00:00:00 | 2007-06-06 | 5,382,900 | 64.67 | 64.79 | 63.51 | 63.74 | 00:00:00 | 2007-06-07 | 6,424,600 | 63.60 | 64.00 | 62.61 | 62.74 | 00:00:00 | 2007-06-08 | 4,282,600 | 62.60 | 63.07 | 62.02 | 63.04 | 00:00:00 | 2007-06-11 | 4,451,100 | 62.79 | 63.42 | 62.42 | 63.06 | 00:00:00 | 2007-06-12 | 4,649,500 | 63.06 | 63.25 | 62.06 | 62.12 | 00:00:00 | 2007-06-13 | 4,263,000 | 62.50 | 63.19 | 62.19 | 63.15 | 00:00:00 | 2007-06-14 | 4,570,300 | 63.17 | 64.01 | 62.80 | 63.14 | 00:00:00 | 2007-06-15 | 7,127,600 | 63.77 | 63.90 | 63.29 | 63.77 | 00:00:00 | 2007-06-18 | 3,807,500 | 63.98 | 64.65 | 63.03 | 63.14 | 00:00:00 | 2007-06-19 | 4,853,000 | 63.08 | 63.38 | 62.79 | 63.15 | 00:00:00 | 2007-06-20 | 4,035,000 | 63.35 | 63.56 | 62.04 | 62.05 | 00:00:00 | 2007-06-21 | 6,375,700 | 62.00 | 62.85 | 60.70 | 62.66 | 00:00:00 | 2007-06-22 | 8,427,100 | 62.43 | 62.66 | 61.67 | 61.79 | 00:00:00 | 2007-06-25 | 5,426,200 | 62.17 | 62.72 | 61.35 | 61.80 | 00:00:00 | 2007-06-26 | 5,585,000 | 62.31 | 62.63 | 61.29 | 61.33 | 00:00:00 | 2007-06-27 | 4,573,500 | 61.10 | 61.62 | 60.58 | 61.53 | 00:00:00 | 2007-06-28 | 6,978,600 | 61.26 | 61.97 | 60.75 | 61.22 | 00:00:00 | 2007-06-29 | 6,527,800 | 61.65 | 61.76 | 60.37 | 61.18 | 00:00:00 | 2007-07-02 | 6,017,000 | 61.46 | 61.93 | 60.96 | 61.79 | 00:00:00 | 2007-07-03 | 2,958,200 | 62.61 | 62.63 | 61.59 | 62.42 | 00:00:00 | 2007-07-05 | 3,458,000 | 62.18 | 62.52 | 61.33 | 61.38 | 00:00:00 | 2007-07-06 | 3,401,600 | 61.02 | 61.80 | 60.88 | 61.51 | 00:00:00 | 2007-07-09 | 4,884,800 | 61.70 | 62.49 | 61.39 | 62.44 | 00:00:00 | 2007-07-10 | 9,896,000 | 62.49 | 62.49 | 60.24 | 60.30 | 00:00:00 | 2007-07-11 | 7,928,200 | 60.15 | 60.83 | 59.73 | 60.28 | 00:00:00 | 2007-07-12 | 9,536,900 | 60.53 | 63.39 | 60.28 | 63.33 | 00:00:00 | 2007-07-13 | 6,013,100 | 63.30 | 63.39 | 62.15 | 62.83 | 00:00:00 | 2007-07-16 | 4,823,800 | 62.53 | 62.72 | 61.86 | 61.88 | 00:00:00 | 2007-07-17 | 10,396,500 | 63.20 | 64.95 | 63.10 | 64.74 | 00:00:00 | 2007-07-18 | 9,497,700 | 64.10 | 65.27 | 64.03 | 65.05 | 00:00:00 | 2007-07-19 | 6,084,900 | 65.18 | 65.89 | 65.18 | 65.55 | 00:00:00 | 2007-07-20 | 7,313,900 | 65.62 | 65.67 | 64.31 | 64.51 | 00:00:00 | 2007-07-23 | 7,269,400 | 65.22 | 65.49 | 64.31 | 64.66 | 00:00:00 | 2007-07-24 | 12,173,000 | 63.00 | 63.50 | 60.90 | 61.17 | 00:00:00 | 2007-07-25 | 8,239,600 | 61.68 | 61.77 | 60.68 | 61.73 | 00:00:00 | 2007-07-26 | 14,059,700 | 61.15 | 61.84 | 58.89 | 60.26 | 00:00:00 | 2007-07-27 | 13,399,900 | 60.63 | 60.75 | 58.54 | 58.55 | 00:00:00 | 2007-07-30 | 9,060,400 | 58.77 | 60.35 | 58.50 | 60.14 | 00:00:00 | 2007-07-31 | 12,150,800 | 60.97 | 62.65 | 58.38 | 58.54 | 00:00:00 | 2007-08-01 | 10,756,200 | 58.45 | 59.76 | 57.88 | 59.63 | 00:00:00 | 2007-08-02 | 8,364,600 | 59.67 | 61.07 | 59.61 | 60.91 | 00:00:00 | 2007-08-03 | 14,938,300 | 60.90 | 60.91 | 57.47 | 57.49 | 00:00:00 | 2007-08-06 | 17,552,100 | 57.88 | 60.30 | 55.50 | 60.23 | 00:00:00 | 2007-08-07 | 13,129,900 | 59.57 | 60.92 | 58.95 | 60.43 | 00:00:00 | 2007-08-08 | 13,356,000 | 60.70 | 63.88 | 60.56 | 62.96 | 00:00:00 | 2007-08-09 | 17,308,300 | 60.67 | 62.54 | 59.94 | 60.65 | 00:00:00 | 2007-08-10 | 16,210,100 | 60.00 | 61.20 | 58.44 | 60.78 | 00:00:00 | 2007-08-13 | 9,661,300 | 61.02 | 61.45 | 59.30 | 59.45 | 00:00:00 | 2007-08-14 | 11,376,800 | 59.50 | 59.79 | 57.21 | 57.30 | 00:00:00 | 2007-08-15 | 10,352,300 | 57.20 | 58.36 | 56.72 | 56.74 | 00:00:00 | 2007-08-16 | 17,405,600 | 56.12 | 58.81 | 55.59 | 58.17 | 00:00:00 | 2007-08-17 | 13,244,700 | 59.68 | 60.18 | 57.61 | 58.89 | 00:00:00 | 2007-08-20 | 6,323,700 | 59.10 | 59.90 | 57.99 | 58.68 | 00:00:00 | 2007-08-21 | 6,913,300 | 59.15 | 59.56 | 58.44 | 59.14 | 00:00:00 | 2007-08-22 | 8,487,200 | 59.73 | 60.17 | 58.32 | 60.13 | 00:00:00 | 2007-08-23 | 5,901,300 | 60.88 | 60.89 | 59.62 | 60.03 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|