|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-08-23 | 5,901,300 | 60.88 | 60.89 | 59.62 | 60.03 | 00:00:00 | | 2007-08-24 | 4,785,000 | 59.90 | 60.98 | 59.72 | 60.89 | 00:00:00 | | 2007-08-27 | 4,405,400 | 60.88 | 60.89 | 59.90 | 59.96 | 00:00:00 | | 2007-08-28 | 10,827,000 | 59.49 | 59.71 | 57.35 | 57.35 | 00:00:00 | | 2007-08-29 | 9,128,300 | 57.87 | 58.19 | 57.01 | 58.14 | 00:00:00 | | 2007-08-30 | 7,822,900 | 57.79 | 58.30 | 57.18 | 57.72 | 00:00:00 | | 2007-08-31 | 6,144,700 | 58.70 | 59.17 | 57.73 | 58.62 | 00:00:00 | | 2007-09-04 | 8,269,900 | 58.73 | 61.43 | 58.18 | 60.77 | 00:00:00 | | 2007-09-05 | 6,854,500 | 60.00 | 60.17 | 59.02 | 59.32 | 00:00:00 | | 2007-09-06 | 4,407,300 | 59.17 | 59.99 | 58.61 | 59.40 | 00:00:00 | | 2007-09-07 | 8,603,300 | 58.49 | 58.90 | 57.43 | 57.75 | 00:00:00 | | 2007-09-10 | 6,167,600 | 57.78 | 59.35 | 57.32 | 58.71 | 00:00:00 | | 2007-09-11 | 4,355,900 | 58.88 | 59.50 | 58.43 | 59.37 | 00:00:00 | | 2007-09-12 | 5,698,300 | 58.92 | 59.75 | 58.92 | 59.48 | 00:00:00 | | 2007-09-13 | 8,098,900 | 59.98 | 60.75 | 59.51 | 60.60 | 00:00:00 | | 2007-09-14 | 8,821,100 | 58.40 | 59.37 | 58.00 | 58.94 | 00:00:00 | | 2007-09-17 | 7,563,400 | 58.90 | 58.92 | 57.53 | 58.20 | 00:00:00 | | 2007-09-18 | 10,318,200 | 58.60 | 61.28 | 58.00 | 60.80 | 00:00:00 | | 2007-09-19 | 8,102,800 | 61.33 | 62.27 | 60.39 | 60.95 | 00:00:00 | | 2007-09-20 | 8,866,800 | 61.02 | 61.25 | 59.79 | 60.12 | 00:00:00 | | 2007-09-21 | 11,867,400 | 60.36 | 60.57 | 58.87 | 59.28 | 00:00:00 | | 2007-09-24 | 6,435,000 | 59.35 | 59.74 | 58.25 | 58.39 | 00:00:00 | | 2007-09-25 | 6,697,700 | 58.18 | 58.96 | 57.90 | 58.83 | 00:00:00 | | 2007-09-26 | 6,371,600 | 59.22 | 59.53 | 58.63 | 59.01 | 00:00:00 | | 2007-09-27 | 4,673,900 | 59.48 | 59.76 | 58.90 | 59.57 | 00:00:00 | | 2007-09-28 | 4,368,000 | 59.70 | 59.99 | 59.05 | 59.37 | 00:00:00 | | 2007-10-01 | 6,364,500 | 59.15 | 61.32 | 58.98 | 60.63 | 00:00:00 | | 2007-10-02 | 5,344,900 | 60.75 | 61.43 | 60.31 | 60.62 | 00:00:00 | | 2007-10-03 | 8,577,400 | 60.11 | 60.40 | 59.71 | 59.86 | 00:00:00 | | 2007-10-04 | 4,062,900 | 59.92 | 60.67 | 59.62 | 59.76 | 00:00:00 | | 2007-10-05 | 6,846,600 | 60.25 | 61.98 | 60.20 | 61.10 | 00:00:00 | | 2007-10-08 | 3,527,000 | 61.11 | 61.41 | 60.57 | 60.69 | 00:00:00 | | 2007-10-09 | 8,783,700 | 60.95 | 62.91 | 60.50 | 62.52 | 00:00:00 | | 2007-10-10 | 6,626,400 | 62.50 | 62.51 | 61.36 | 61.89 | 00:00:00 | | 2007-10-11 | 7,308,300 | 62.32 | 63.63 | 61.90 | 62.45 | 00:00:00 | | 2007-10-12 | 5,580,200 | 62.65 | 63.36 | 61.76 | 63.23 | 00:00:00 | | 2007-10-15 | 11,470,400 | 63.21 | 63.50 | 60.92 | 61.80 | 00:00:00 | | 2007-10-16 | 9,366,800 | 61.64 | 61.94 | 59.99 | 60.23 | 00:00:00 | | 2007-10-17 | 8,004,000 | 60.84 | 61.23 | 59.08 | 60.08 | 00:00:00 | | 2007-10-18 | 7,926,100 | 59.37 | 59.45 | 58.38 | 58.66 | 00:00:00 | | 2007-10-19 | 13,624,100 | 58.65 | 58.65 | 57.06 | 57.11 | 00:00:00 | | 2007-10-22 | 17,462,500 | 56.00 | 57.13 | 55.60 | 56.87 | 00:00:00 | | 2007-10-23 | 11,212,800 | 58.55 | 58.95 | 57.35 | 58.66 | 00:00:00 | | 2007-10-24 | 10,623,800 | 58.63 | 58.95 | 56.78 | 58.94 | 00:00:00 | | 2007-10-25 | 11,858,800 | 59.03 | 60.20 | 57.97 | 59.76 | 00:00:00 | | 2007-10-26 | 8,457,700 | 60.41 | 61.00 | 59.45 | 60.67 | 00:00:00 | | 2007-10-29 | 4,744,600 | 60.75 | 61.15 | 60.01 | 60.51 | 00:00:00 | | 2007-10-30 | 4,084,400 | 60.35 | 60.96 | 60.22 | 60.30 | 00:00:00 | | 2007-10-31 | 8,590,000 | 61.35 | 61.55 | 59.39 | 60.95 | 00:00:00 | | 2007-11-01 | 9,596,200 | 60.33 | 60.49 | 58.21 | 58.39 | 00:00:00 | | 2007-11-02 | 9,617,100 | 58.62 | 58.90 | 56.75 | 58.42 | 00:00:00 | | 2007-11-05 | 7,008,500 | 56.78 | 58.67 | 56.78 | 58.17 | 00:00:00 | | 2007-11-06 | 6,741,400 | 58.22 | 58.80 | 57.12 | 58.57 | 00:00:00 | | 2007-11-07 | 13,783,000 | 57.31 | 57.87 | 55.24 | 55.37 | 00:00:00 | | 2007-11-08 | 14,768,500 | 56.00 | 56.90 | 54.07 | 56.10 | 00:00:00 | | 2007-11-09 | 13,740,700 | 55.25 | 58.28 | 55.06 | 56.49 | 00:00:00 | | 2007-11-12 | 10,769,900 | 56.28 | 57.75 | 56.00 | 56.09 | 00:00:00 | | 2007-11-13 | 10,496,500 | 56.64 | 59.38 | 56.35 | 59.16 | 00:00:00 | | 2007-11-14 | 8,476,600 | 59.43 | 60.00 | 58.76 | 59.10 | 00:00:00 | | 2007-11-15 | 8,275,700 | 58.98 | 59.34 | 57.72 | 58.24 | 00:00:00 | | 2007-11-16 | 12,302,900 | 58.52 | 59.19 | 57.92 | 58.67 | 00:00:00 | | 2007-11-19 | 9,430,700 | 58.18 | 58.35 | 56.61 | 57.37 | 00:00:00 | | 2007-11-20 | 15,794,100 | 57.35 | 57.95 | 54.81 | 57.00 | 00:00:00 | | 2007-11-21 | 13,980,800 | 56.42 | 56.55 | 54.22 | 54.34 | 00:00:00 | | 2007-11-23 | 4,450,300 | 54.59 | 55.74 | 54.59 | 55.63 | 00:00:00 | | 2007-11-26 | 9,647,200 | 55.74 | 55.89 | 53.53 | 53.54 | 00:00:00 | | 2007-11-27 | 12,608,800 | 53.93 | 55.88 | 53.36 | 55.62 | 00:00:00 | | 2007-11-28 | 11,814,300 | 56.05 | 58.04 | 56.01 | 57.41 | 00:00:00 | | 2007-11-29 | 7,566,900 | 57.30 | 57.37 | 55.70 | 56.89 | 00:00:00 | | 2007-11-30 | 11,113,100 | 57.86 | 59.30 | 57.86 | 58.98 | 00:00:00 | | 2007-12-03 | 9,788,900 | 58.49 | 59.23 | 57.74 | 58.60 | 00:00:00 | | 2007-12-04 | 8,001,300 | 58.37 | 58.37 | 56.95 | 57.11 | 00:00:00 | | 2007-12-05 | 6,944,400 | 57.75 | 58.03 | 56.60 | 57.93 | 00:00:00 | | 2007-12-06 | 6,897,600 | 57.91 | 59.79 | 57.54 | 59.53 | 00:00:00 | | 2007-12-07 | 13,486,200 | 57.90 | 58.13 | 56.21 | 56.96 | 00:00:00 | | 2007-12-10 | 6,887,600 | 57.00 | 57.80 | 56.78 | 57.58 | 00:00:00 | | 2007-12-11 | 14,312,600 | 57.55 | 57.55 | 54.41 | 54.56 | 00:00:00 | | 2007-12-12 | 13,738,100 | 55.67 | 56.50 | 52.94 | 54.08 | 00:00:00 | | 2007-12-13 | 14,127,900 | 53.70 | 54.04 | 51.62 | 53.84 | 00:00:00 | | 2007-12-14 | 11,098,600 | 52.93 | 54.20 | 51.96 | 52.29 | 00:00:00 | | 2007-12-17 | 10,497,400 | 52.17 | 53.04 | 51.62 | 52.18 | 00:00:00 | | 2007-12-18 | 9,968,500 | 52.46 | 52.74 | 51.57 | 51.78 | 00:00:00 | | 2007-12-19 | 7,926,100 | 51.89 | 52.49 | 50.85 | 51.91 | 00:00:00 | | 2007-12-20 | 11,066,200 | 52.19 | 52.50 | 50.37 | 51.03 | 00:00:00 | | 2007-12-21 | 11,755,900 | 51.20 | 52.49 | 51.20 | 51.95 | 00:00:00 | | 2007-12-24 | 4,108,800 | 51.91 | 53.30 | 51.91 | 53.24 | 00:00:00 | | 2007-12-26 | 5,221,500 | 53.45 | 53.45 | 52.72 | 52.90 | 00:00:00 | | 2007-12-27 | 7,884,600 | 52.38 | 52.74 | 51.02 | 51.10 | 00:00:00 | | 2007-12-28 | 6,565,800 | 51.71 | 51.85 | 50.73 | 50.84 | 00:00:00 | | 2007-12-31 | 8,380,600 | 50.85 | 52.57 | 50.62 | 52.02 | 00:00:00 | | 2008-01-02 | 8,053,700 | 52.09 | 52.32 | 50.79 | 51.04 | 00:00:00 | | 2008-01-03 | 7,753,200 | 51.20 | 51.50 | 50.20 | 50.41 | 00:00:00 | | 2008-01-04 | 8,501,400 | 49.99 | 49.99 | 48.71 | 49.14 | 00:00:00 | | 2008-01-07 | 14,031,100 | 49.53 | 50.10 | 48.59 | 49.36 | 00:00:00 | | 2008-01-08 | 11,721,000 | 49.70 | 49.70 | 47.76 | 47.95 | 00:00:00 | | 2008-01-09 | 10,971,500 | 47.94 | 49.09 | 47.33 | 49.08 | 00:00:00 | | 2008-01-10 | 18,732,300 | 47.86 | 49.73 | 46.57 | 48.92 | 00:00:00 | | 2008-01-11 | 57,219,900 | 44.62 | 44.87 | 42.90 | 44.00 | 00:00:00 | | 2008-01-14 | 18,554,900 | 44.10 | 44.87 | 43.45 | 44.50 | 00:00:00 | | 2008-01-15 | 16,955,000 | 43.86 | 44.42 | 42.52 | 42.77 | 00:00:00 | | 2008-01-16 | 17,365,200 | 42.61 | 44.82 | 42.27 | 44.24 | 00:00:00 | | 2008-01-17 | 16,980,000 | 44.30 | 45.25 | 42.41 | 42.67 | 00:00:00 | | 2008-01-18 | 18,525,300 | 43.00 | 44.71 | 42.51 | 43.61 | 00:00:00 | | 2008-01-22 | 19,895,200 | 41.15 | 45.20 | 41.15 | 43.34 | 00:00:00 | | 2008-01-23 | 19,736,300 | 42.33 | 46.60 | 41.63 | 46.21 | 00:00:00 | | 2008-01-24 | 15,543,400 | 46.40 | 48.66 | 46.40 | 47.11 | 00:00:00 | | 2008-01-25 | 12,691,400 | 47.66 | 48.23 | 45.03 | 45.44 | 00:00:00 | | 2008-01-28 | 9,410,200 | 46.10 | 47.44 | 45.03 | 47.40 | 00:00:00 | | 2008-01-29 | 12,616,600 | 47.67 | 48.19 | 46.37 | 47.80 | 00:00:00 | | 2008-01-30 | 12,645,500 | 47.69 | 49.10 | 47.00 | 47.34 | 00:00:00 | | 2008-01-31 | 16,150,600 | 46.69 | 50.10 | 46.31 | 49.13 | 00:00:00 | | 2008-02-01 | 10,495,100 | 48.88 | 50.04 | 48.75 | 49.60 | 00:00:00 | | 2008-02-04 | 9,420,500 | 48.61 | 49.00 | 47.56 | 47.66 | 00:00:00 | | 2008-02-05 | 11,305,200 | 46.82 | 47.08 | 45.65 | 45.70 | 00:00:00 | | 2008-02-06 | 9,446,800 | 46.11 | 47.23 | 45.67 | 45.87 | 00:00:00 | | 2008-02-07 | 15,578,900 | 45.30 | 47.16 | 45.29 | 46.45 | 00:00:00 | | 2008-02-08 | 16,275,100 | 45.90 | 45.94 | 43.90 | 44.98 | 00:00:00 | | 2008-02-11 | 10,734,000 | 44.51 | 44.94 | 44.07 | 44.63 | 00:00:00 | | 2008-02-12 | 8,275,400 | 45.32 | 46.20 | 44.60 | 45.08 | 00:00:00 | | 2008-02-13 | 10,825,500 | 45.50 | 47.00 | 45.29 | 46.85 | 00:00:00 | | 2008-02-14 | 6,232,400 | 46.96 | 47.00 | 45.66 | 45.69 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
