|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-02-14 | 6,232,400 | 46.96 | 47.00 | 45.66 | 45.69 | 00:00:00 | | 2008-02-15 | 11,125,200 | 45.48 | 46.12 | 44.81 | 45.11 | 00:00:00 | | 2008-02-19 | 8,030,500 | 45.54 | 46.03 | 44.28 | 44.55 | 00:00:00 | | 2008-02-20 | 6,338,700 | 44.23 | 45.43 | 43.93 | 45.30 | 00:00:00 | | 2008-02-21 | 10,630,600 | 45.54 | 45.77 | 44.32 | 44.68 | 00:00:00 | | 2008-02-22 | 7,695,200 | 44.32 | 45.14 | 43.73 | 45.06 | 00:00:00 | | 2008-02-25 | 8,155,900 | 45.10 | 45.42 | 43.90 | 45.21 | 00:00:00 | | 2008-02-26 | 9,715,800 | 45.01 | 46.27 | 44.40 | 45.81 | 00:00:00 | | 2008-02-27 | 6,635,800 | 45.31 | 46.81 | 45.22 | 46.07 | 00:00:00 | | 2008-02-28 | 8,205,600 | 45.42 | 45.50 | 44.36 | 44.42 | 00:00:00 | | 2008-02-29 | 14,317,800 | 44.02 | 44.09 | 42.14 | 42.30 | 00:00:00 | | 2008-03-03 | 10,681,100 | 42.20 | 42.67 | 41.53 | 42.08 | 00:00:00 | | 2008-03-04 | 12,459,100 | 41.77 | 42.79 | 41.00 | 42.65 | 00:00:00 | | 2008-03-05 | 8,615,500 | 43.05 | 43.37 | 41.83 | 42.23 | 00:00:00 | | 2008-03-06 | 11,074,800 | 42.11 | 42.11 | 41.00 | 41.29 | 00:00:00 | | 2008-03-07 | 9,754,900 | 40.88 | 42.57 | 40.55 | 41.53 | 00:00:00 | | 2008-03-10 | 10,031,500 | 41.56 | 41.56 | 40.00 | 40.04 | 00:00:00 | | 2008-03-11 | 14,087,200 | 41.61 | 43.93 | 41.10 | 43.83 | 00:00:00 | | 2008-03-12 | 11,260,700 | 43.84 | 44.99 | 42.60 | 42.74 | 00:00:00 | | 2008-03-13 | 12,272,800 | 42.07 | 43.31 | 41.05 | 42.70 | 00:00:00 | | 2008-03-14 | 10,974,800 | 43.13 | 43.13 | 40.53 | 41.01 | 00:00:00 | | 2008-03-17 | 15,240,300 | 39.69 | 42.30 | 39.50 | 41.71 | 00:00:00 | | 2008-03-18 | 12,815,400 | 42.67 | 43.71 | 41.80 | 43.71 | 00:00:00 | | 2008-03-19 | 14,098,300 | 44.20 | 44.48 | 41.92 | 42.00 | 00:00:00 | | 2008-03-20 | 17,558,800 | 42.21 | 46.13 | 42.21 | 45.98 | 00:00:00 | | 2008-03-24 | 13,441,300 | 46.26 | 48.75 | 46.25 | 47.41 | 00:00:00 | | 2008-03-25 | 9,942,200 | 47.35 | 48.33 | 46.81 | 47.51 | 00:00:00 | | 2008-03-26 | 11,113,000 | 47.36 | 47.36 | 45.26 | 45.36 | 00:00:00 | | 2008-03-27 | 8,396,700 | 45.45 | 46.18 | 44.47 | 44.83 | 00:00:00 | | 2008-03-28 | 9,102,800 | 44.98 | 45.40 | 43.05 | 43.15 | 00:00:00 | | 2008-03-31 | 8,371,700 | 43.21 | 44.40 | 42.89 | 43.72 | 00:00:00 | | 2008-04-01 | 14,236,500 | 44.90 | 47.22 | 44.90 | 47.09 | 00:00:00 | | 2008-04-02 | 8,346,500 | 47.48 | 47.73 | 46.25 | 46.65 | 00:00:00 | | 2008-04-03 | 6,051,900 | 46.00 | 46.91 | 45.84 | 46.68 | 00:00:00 | | 2008-04-04 | 5,830,100 | 46.66 | 46.95 | 45.80 | 46.11 | 00:00:00 | | 2008-04-07 | 6,903,800 | 46.54 | 47.38 | 46.30 | 46.55 | 00:00:00 | | 2008-04-08 | 7,293,600 | 46.80 | 47.25 | 46.00 | 46.47 | 00:00:00 | | 2008-04-09 | 9,020,700 | 46.59 | 46.75 | 45.03 | 45.08 | 00:00:00 | | 2008-04-10 | 8,349,700 | 45.00 | 45.91 | 44.18 | 45.06 | 00:00:00 | | 2008-04-11 | 8,959,500 | 44.40 | 44.60 | 43.24 | 43.39 | 00:00:00 | | 2008-04-14 | 8,764,200 | 43.34 | 43.35 | 42.11 | 42.72 | 00:00:00 | | 2008-04-15 | 7,057,600 | 43.08 | 44.03 | 42.65 | 43.15 | 00:00:00 | | 2008-04-16 | 7,715,500 | 43.89 | 44.10 | 42.90 | 43.75 | 00:00:00 | | 2008-04-17 | 6,868,300 | 43.39 | 45.00 | 43.18 | 44.70 | 00:00:00 | | 2008-04-18 | 12,286,000 | 45.55 | 46.90 | 45.20 | 45.53 | 00:00:00 | | 2008-04-21 | 6,825,200 | 45.12 | 46.01 | 44.93 | 45.70 | 00:00:00 | | 2008-04-22 | 10,700,200 | 45.57 | 45.57 | 43.84 | 43.97 | 00:00:00 | | 2008-04-23 | 8,346,000 | 44.14 | 44.88 | 43.86 | 44.38 | 00:00:00 | | 2008-04-24 | 11,083,700 | 44.52 | 45.50 | 43.60 | 45.18 | 00:00:00 | | 2008-04-25 | 15,833,400 | 46.84 | 48.00 | 45.78 | 47.77 | 00:00:00 | | 2008-04-28 | 9,012,900 | 47.90 | 48.55 | 47.29 | 47.89 | 00:00:00 | | 2008-04-29 | 7,715,100 | 48.08 | 48.47 | 47.47 | 48.01 | 00:00:00 | | 2008-04-30 | 11,021,800 | 48.52 | 48.97 | 47.64 | 48.02 | 00:00:00 | | 2008-05-01 | 16,206,900 | 48.33 | 51.50 | 48.22 | 51.33 | 00:00:00 | | 2008-05-02 | 13,647,700 | 52.19 | 52.63 | 50.01 | 50.40 | 00:00:00 | | 2008-05-05 | 9,378,100 | 50.33 | 51.44 | 50.06 | 50.42 | 00:00:00 | | 2008-05-06 | 11,287,000 | 49.90 | 51.02 | 49.20 | 50.96 | 00:00:00 | | 2008-05-07 | 12,676,900 | 50.89 | 51.10 | 48.42 | 48.70 | 00:00:00 | | 2008-05-08 | 7,996,600 | 48.95 | 49.22 | 47.72 | 48.85 | 00:00:00 | | 2008-05-09 | 9,689,400 | 48.40 | 50.08 | 47.80 | 48.96 | 00:00:00 | | 2008-05-12 | 7,023,600 | 49.28 | 50.09 | 48.90 | 49.95 | 00:00:00 | | 2008-05-13 | 8,944,000 | 50.00 | 50.08 | 48.62 | 49.01 | 00:00:00 | | 2008-05-14 | 7,760,300 | 49.33 | 50.02 | 49.01 | 49.50 | 00:00:00 | | 2008-05-15 | 11,201,900 | 49.51 | 50.25 | 48.86 | 49.86 | 00:00:00 | | 2008-05-16 | 9,612,700 | 49.99 | 49.99 | 48.25 | 48.68 | 00:00:00 | | 2008-05-19 | 9,108,000 | 48.84 | 49.68 | 48.31 | 48.56 | 00:00:00 | | 2008-05-20 | 10,335,700 | 47.93 | 48.19 | 46.93 | 47.31 | 00:00:00 | | 2008-05-21 | 13,497,700 | 47.40 | 47.44 | 45.21 | 45.48 | 00:00:00 | | 2008-05-22 | 9,043,100 | 45.52 | 46.81 | 45.41 | 46.36 | 00:00:00 | | 2008-05-23 | 8,456,200 | 46.09 | 46.22 | 45.05 | 45.45 | 00:00:00 | | 2008-05-27 | 5,678,700 | 45.56 | 46.70 | 45.19 | 45.90 | 00:00:00 | | 2008-05-28 | 7,755,100 | 46.30 | 46.38 | 45.29 | 46.15 | 00:00:00 | | 2008-05-29 | 8,146,800 | 46.28 | 47.26 | 45.77 | 46.75 | 00:00:00 | | 2008-05-30 | 7,377,000 | 47.07 | 47.32 | 46.19 | 46.35 | 00:00:00 | | 2008-06-02 | 10,649,300 | 46.25 | 46.25 | 44.35 | 45.25 | 00:00:00 | | 2008-06-03 | 15,719,800 | 45.34 | 45.66 | 43.77 | 44.31 | 00:00:00 | | 2008-06-04 | 21,045,700 | 45.20 | 47.05 | 44.83 | 45.64 | 00:00:00 | | 2008-06-05 | 13,047,000 | 45.90 | 47.47 | 45.75 | 47.43 | 00:00:00 | | 2008-06-06 | 13,924,400 | 46.60 | 46.80 | 44.52 | 44.65 | 00:00:00 | | 2008-06-09 | 12,490,500 | 45.14 | 45.73 | 43.66 | 44.11 | 00:00:00 | | 2008-06-10 | 9,560,400 | 43.87 | 45.20 | 43.55 | 44.35 | 00:00:00 | | 2008-06-11 | 10,970,600 | 44.50 | 44.50 | 42.50 | 42.59 | 00:00:00 | | 2008-06-12 | 10,414,500 | 42.89 | 44.49 | 42.77 | 43.42 | 00:00:00 | | 2008-06-13 | 7,645,200 | 43.84 | 44.78 | 43.31 | 44.66 | 00:00:00 | | 2008-06-16 | 13,745,400 | 44.37 | 45.82 | 43.85 | 44.68 | 00:00:00 | | 2008-06-17 | 13,699,800 | 45.04 | 45.17 | 42.70 | 42.76 | 00:00:00 | | 2008-06-18 | 13,333,100 | 42.45 | 43.12 | 41.59 | 42.42 | 00:00:00 | | 2008-06-19 | 12,893,600 | 42.31 | 42.79 | 41.22 | 42.63 | 00:00:00 | | 2008-06-20 | 14,217,900 | 42.22 | 42.30 | 41.11 | 41.18 | 00:00:00 | | 2008-06-23 | 10,132,300 | 41.28 | 41.71 | 40.56 | 40.88 | 00:00:00 | | 2008-06-24 | 12,374,800 | 40.65 | 42.49 | 40.57 | 42.10 | 00:00:00 | | 2008-06-25 | 20,927,400 | 41.49 | 42.28 | 40.72 | 40.94 | 00:00:00 | | 2008-06-26 | 25,420,600 | 40.42 | 40.45 | 38.80 | 38.89 | 00:00:00 | | 2008-06-27 | 22,203,200 | 39.01 | 39.60 | 37.94 | 38.04 | 00:00:00 | | 2008-06-30 | 15,452,000 | 38.17 | 38.68 | 37.61 | 37.67 | 00:00:00 | | 2008-07-01 | 23,788,400 | 37.95 | 40.14 | 37.77 | 40.02 | 00:00:00 | | 2008-07-02 | 16,653,400 | 40.11 | 40.90 | 39.50 | 39.62 | 00:00:00 | | 2008-07-03 | 10,758,200 | 39.97 | 40.89 | 39.62 | 40.24 | 00:00:00 | | 2008-07-07 | 15,778,100 | 40.48 | 41.45 | 38.40 | 39.59 | 00:00:00 | | 2008-07-08 | 15,838,800 | 39.61 | 41.80 | 39.03 | 41.55 | 00:00:00 | | 2008-07-09 | 13,857,400 | 41.59 | 41.59 | 38.67 | 39.01 | 00:00:00 | | 2008-07-10 | 13,120,900 | 39.08 | 39.68 | 38.06 | 39.04 | 00:00:00 | | 2008-07-11 | 19,191,800 | 38.51 | 40.40 | 37.34 | 39.21 | 00:00:00 | | 2008-07-14 | 15,879,100 | 39.77 | 40.00 | 37.40 | 37.51 | 00:00:00 | | 2008-07-15 | 25,454,600 | 36.75 | 38.88 | 35.55 | 37.02 | 00:00:00 | | 2008-07-16 | 19,665,700 | 37.53 | 39.67 | 36.97 | 39.67 | 00:00:00 | | 2008-07-17 | 23,203,100 | 40.44 | 42.25 | 39.36 | 41.79 | 00:00:00 | | 2008-07-18 | 16,856,200 | 41.97 | 42.35 | 40.50 | 42.19 | 00:00:00 | | 2008-07-21 | 16,162,600 | 42.31 | 42.50 | 40.53 | 40.90 | 00:00:00 | | 2008-07-22 | 48,554,300 | 36.38 | 38.55 | 36.00 | 37.99 | 00:00:00 | | 2008-07-23 | 29,411,200 | 38.35 | 39.80 | 37.29 | 39.34 | 00:00:00 | | 2008-07-24 | 22,296,200 | 39.54 | 39.66 | 36.10 | 36.41 | 00:00:00 | | 2008-07-25 | 19,237,500 | 36.73 | 38.09 | 36.20 | 36.62 | 00:00:00 | | 2008-07-28 | 16,145,700 | 36.51 | 37.04 | 35.15 | 35.37 | 00:00:00 | | 2008-07-29 | 17,865,700 | 35.65 | 37.56 | 35.10 | 37.52 | 00:00:00 | | 2008-07-30 | 14,826,000 | 37.95 | 38.40 | 36.62 | 37.54 | 00:00:00 | | 2008-07-31 | 12,856,000 | 37.05 | 38.00 | 36.70 | 37.12 | 00:00:00 | | 2008-08-01 | 9,724,400 | 37.18 | 37.43 | 36.00 | 37.19 | 00:00:00 | | 2008-08-04 | 10,245,700 | 37.09 | 37.30 | 36.13 | 36.85 | 00:00:00 | | 2008-08-05 | 14,763,700 | 37.30 | 38.81 | 36.99 | 38.72 | 00:00:00 | | 2008-08-06 | 13,702,200 | 38.39 | 38.48 | 37.50 | 37.99 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
