|
 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 | | 2008-08-06 | 13,702,200 | 38.39 | 38.48 | 37.50 | 37.99 | 00:00:00 | | 2008-08-07 | 18,416,700 | 37.49 | 38.27 | 35.93 | 36.40 | 00:00:00 | | 2008-08-08 | 15,760,600 | 36.33 | 38.31 | 36.06 | 37.81 | 00:00:00 | | 2008-08-11 | 11,970,000 | 37.76 | 40.17 | 37.50 | 39.17 | 00:00:00 | | 2008-08-12 | 13,758,100 | 38.89 | 39.04 | 37.68 | 38.05 | 00:00:00 | | 2008-08-13 | 13,990,100 | 37.87 | 37.87 | 36.26 | 36.89 | 00:00:00 | | 2008-08-14 | 11,987,100 | 36.66 | 38.40 | 36.51 | 38.20 | 00:00:00 | | 2008-08-15 | 15,295,100 | 38.60 | 39.71 | 38.46 | 39.07 | 00:00:00 | | 2008-08-18 | 12,374,500 | 39.20 | 39.34 | 37.58 | 37.99 | 00:00:00 | | 2008-08-19 | 13,364,500 | 37.29 | 37.29 | 36.18 | 36.73 | 00:00:00 | | 2008-08-20 | 13,003,800 | 36.83 | 38.25 | 36.36 | 37.43 | 00:00:00 | | 2008-08-21 | 9,544,900 | 36.84 | 37.54 | 36.50 | 37.01 | 00:00:00 | | 2008-08-22 | 13,719,900 | 38.19 | 38.95 | 37.65 | 38.79 | 00:00:00 | | 2008-08-25 | 10,408,900 | 38.35 | 38.49 | 37.62 | 37.81 | 00:00:00 | | 2008-08-26 | 6,985,200 | 37.85 | 38.34 | 37.50 | 38.05 | 00:00:00 | | 2008-08-27 | 8,549,200 | 37.91 | 38.90 | 37.59 | 38.82 | 00:00:00 | | 2008-08-28 | 12,813,600 | 39.36 | 40.47 | 39.21 | 40.39 | 00:00:00 | | 2008-08-29 | 9,396,000 | 39.92 | 40.14 | 39.39 | 39.68 | 00:00:00 | | 2008-09-02 | 11,079,600 | 40.75 | 41.78 | 39.80 | 40.63 | 00:00:00 | | 2008-09-03 | 11,751,500 | 40.50 | 41.00 | 39.80 | 40.91 | 00:00:00 | | 2008-09-04 | 18,672,300 | 40.00 | 40.10 | 38.33 | 38.75 | 00:00:00 | | 2008-09-05 | 14,005,000 | 38.20 | 39.47 | 37.72 | 39.40 | 00:00:00 | | 2008-09-08 | 24,921,400 | 41.29 | 41.80 | 39.50 | 40.52 | 00:00:00 | | 2008-09-09 | 16,802,900 | 40.36 | 40.85 | 38.13 | 38.24 | 00:00:00 | | 2008-09-10 | 13,703,200 | 38.79 | 39.46 | 37.68 | 38.16 | 00:00:00 | | 2008-09-11 | 19,227,400 | 37.46 | 38.90 | 36.94 | 38.76 | 00:00:00 | | 2008-09-12 | 12,977,400 | 38.04 | 39.35 | 37.64 | 38.95 | 00:00:00 | | 2008-09-15 | 31,378,300 | 36.99 | 38.70 | 35.45 | 35.48 | 00:00:00 | | 2008-09-16 | 27,430,300 | 34.20 | 36.15 | 34.16 | 36.07 | 00:00:00 | | 2008-09-17 | 37,399,600 | 35.35 | 35.88 | 31.68 | 33.04 | 00:00:00 | | 2008-09-18 | 43,021,500 | 34.10 | 38.25 | 32.95 | 37.72 | 00:00:00 | | 2008-09-19 | 32,871,700 | 39.93 | 41.10 | 37.54 | 40.40 | 00:00:00 | | 2008-09-22 | 14,951,400 | 39.92 | 40.50 | 36.42 | 37.29 | 00:00:00 | | 2008-09-23 | 10,273,700 | 36.98 | 38.50 | 36.36 | 38.28 | 00:00:00 | | 2008-09-24 | 7,097,900 | 38.44 | 38.72 | 36.61 | 37.50 | 00:00:00 | | 2008-09-25 | 7,670,000 | 37.66 | 39.35 | 37.42 | 37.83 | 00:00:00 | | 2008-09-26 | 16,334,000 | 36.62 | 39.58 | 35.35 | 39.50 | 00:00:00 | | 2008-09-29 | 19,641,100 | 38.16 | 38.16 | 32.55 | 32.55 | 00:00:00 | | 2008-09-30 | 13,025,700 | 34.44 | 35.68 | 32.99 | 35.43 | 00:00:00 | | 2008-10-01 | 8,650,900 | 34.91 | 35.80 | 34.13 | 35.34 | 00:00:00 | | 2008-10-02 | 15,425,500 | 35.30 | 35.30 | 32.00 | 32.14 | 00:00:00 | | 2008-10-03 | 14,319,600 | 33.35 | 33.50 | 30.50 | 30.87 | 00:00:00 | | 2008-10-06 | 24,569,900 | 29.83 | 31.34 | 27.36 | 30.07 | 00:00:00 | | 2008-10-07 | 20,965,900 | 30.73 | 32.50 | 27.89 | 28.25 | 00:00:00 | | 2008-10-08 | 20,355,200 | 27.00 | 30.35 | 27.00 | 27.12 | 00:00:00 | | 2008-10-09 | 29,127,700 | 27.95 | 28.54 | 23.33 | 24.00 | 00:00:00 | | 2008-10-10 | 45,641,400 | 22.47 | 25.00 | 20.50 | 23.15 | 00:00:00 | | 2008-10-13 | 22,808,600 | 24.74 | 28.23 | 23.69 | 27.30 | 00:00:00 | | 2008-10-14 | 23,749,600 | 29.05 | 31.64 | 26.70 | 28.19 | 00:00:00 | | 2008-10-15 | 18,978,200 | 27.10 | 27.34 | 24.01 | 24.41 | 00:00:00 | | 2008-10-16 | 23,469,400 | 24.85 | 24.88 | 22.01 | 23.64 | 00:00:00 | | 2008-10-17 | 21,527,500 | 22.92 | 25.44 | 22.61 | 23.33 | 00:00:00 | | 2008-10-20 | 18,275,600 | 23.95 | 24.41 | 22.87 | 24.35 | 00:00:00 | | 2008-10-21 | 30,236,400 | 25.28 | 27.08 | 23.75 | 26.39 | 00:00:00 | | 2008-10-22 | 20,121,600 | 25.15 | 26.17 | 24.22 | 25.02 | 00:00:00 | | 2008-10-23 | 16,648,500 | 25.16 | 25.20 | 22.93 | 24.53 | 00:00:00 | | 2008-10-24 | 18,335,800 | 22.58 | 24.74 | 22.07 | 24.05 | 00:00:00 | | 2008-10-27 | 10,516,700 | 23.80 | 24.79 | 22.97 | 23.08 | 00:00:00 | | 2008-10-28 | 17,123,400 | 24.26 | 25.68 | 22.34 | 25.47 | 00:00:00 | | 2008-10-29 | 17,726,700 | 25.29 | 26.73 | 24.75 | 25.21 | 00:00:00 | | 2008-10-30 | 15,860,900 | 25.57 | 26.77 | 25.50 | 26.06 | 00:00:00 | | 2008-10-31 | 15,999,400 | 25.74 | 27.93 | 25.60 | 27.50 | 00:00:00 | | 2008-11-03 | 12,513,700 | 27.31 | 28.66 | 27.16 | 28.32 | 00:00:00 | | 2008-11-04 | 15,611,600 | 29.26 | 30.26 | 28.61 | 29.82 | 00:00:00 | | 2008-11-05 | 12,890,300 | 29.00 | 29.83 | 27.58 | 27.83 | 00:00:00 | | 2008-11-06 | 21,928,000 | 27.50 | 27.81 | 24.55 | 24.92 | 00:00:00 | | 2008-11-07 | 13,491,200 | 25.14 | 25.58 | 24.30 | 25.31 | 00:00:00 | | 2008-11-10 | 11,937,400 | 25.92 | 26.04 | 23.50 | 23.98 | 00:00:00 | | 2008-11-11 | 19,968,600 | 23.47 | 23.50 | 22.00 | 22.40 | 00:00:00 | | 2008-11-12 | 35,778,000 | 20.96 | 21.25 | 19.75 | 20.05 | 00:00:00 | | 2008-11-13 | 47,721,200 | 19.85 | 21.64 | 16.55 | 20.78 | 00:00:00 | | 2008-11-14 | 21,674,900 | 20.00 | 21.50 | 19.66 | 19.99 | 00:00:00 | | 2008-11-17 | 16,398,600 | 19.47 | 20.53 | 19.18 | 19.37 | 00:00:00 | | 2008-11-18 | 21,004,000 | 18.95 | 20.18 | 18.49 | 19.38 | 00:00:00 | | 2008-11-19 | 23,075,500 | 18.96 | 19.63 | 18.50 | 18.74 | 00:00:00 | | 2008-11-20 | 25,404,100 | 18.49 | 19.14 | 16.93 | 17.23 | 00:00:00 | | 2008-11-21 | 32,513,000 | 18.42 | 19.03 | 16.55 | 18.69 | 00:00:00 | | 2008-11-24 | 24,870,400 | 19.19 | 21.82 | 18.48 | 21.18 | 00:00:00 | | 2008-11-25 | 24,395,400 | 21.72 | 22.45 | 20.30 | 21.37 | 00:00:00 | | 2008-11-26 | 12,390,500 | 20.91 | 22.53 | 20.65 | 22.30 | 00:00:00 | | 2008-11-28 | 7,156,700 | 22.22 | 23.36 | 21.79 | 23.31 | 00:00:00 | | 2008-12-01 | 19,705,000 | 22.39 | 22.72 | 19.37 | 19.64 | 00:00:00 | | 2008-12-02 | 16,046,600 | 20.15 | 20.88 | 19.44 | 20.76 | 00:00:00 | | 2008-12-03 | 14,341,200 | 20.04 | 22.19 | 19.96 | 21.87 | 00:00:00 | | 2008-12-04 | 15,229,300 | 21.26 | 22.42 | 20.55 | 20.84 | 00:00:00 | | 2008-12-05 | 17,112,100 | 20.53 | 22.26 | 20.18 | 21.78 | 00:00:00 | | 2008-12-08 | 20,394,300 | 22.57 | 24.86 | 22.37 | 24.44 | 00:00:00 | | 2008-12-09 | 14,661,000 | 24.04 | 24.39 | 23.08 | 23.29 | 00:00:00 | | 2008-12-10 | 18,269,900 | 22.27 | 22.55 | 20.46 | 21.56 | 00:00:00 | | 2008-12-11 | 16,297,200 | 21.01 | 21.44 | 19.95 | 20.13 | 00:00:00 | | 2008-12-12 | 15,861,800 | 19.36 | 20.64 | 18.33 | 20.34 | 00:00:00 | | 2008-12-15 | 14,855,500 | 20.40 | 20.68 | 19.06 | 19.34 | 00:00:00 | | 2008-12-16 | 22,216,000 | 19.64 | 20.20 | 19.00 | 20.06 | 00:00:00 | | 2008-12-17 | 13,117,300 | 19.41 | 20.43 | 19.20 | 19.81 | 00:00:00 | | 2008-12-18 | 17,509,900 | 19.99 | 20.19 | 18.50 | 18.90 | 00:00:00 | | 2008-12-19 | 19,990,700 | 19.14 | 19.87 | 18.59 | 19.43 | 00:00:00 | | 2008-12-22 | 10,756,400 | 19.33 | 19.49 | 18.14 | 18.42 | 00:00:00 | | 2008-12-23 | 10,255,200 | 18.69 | 18.84 | 17.84 | 17.96 | 00:00:00 | | 2008-12-24 | 4,189,500 | 18.00 | 18.15 | 17.92 | 17.97 | 00:00:00 | | 2008-12-26 | 4,598,100 | 18.08 | 18.15 | 17.62 | 17.91 | 00:00:00 | | 2008-12-29 | 8,033,700 | 17.96 | 18.10 | 17.51 | 17.70 | 00:00:00 | | 2008-12-30 | 11,777,300 | 17.82 | 18.13 | 17.70 | 18.00 | 00:00:00 | | 2008-12-31 | 9,625,600 | 17.97 | 18.75 | 17.91 | 18.55 | 00:00:00 | | 2009-01-02 | 10,955,700 | 18.57 | 19.52 | 18.40 | 19.33 | 00:00:00 | | 2009-01-05 | 16,019,200 | 19.20 | 20.24 | 19.00 | 19.95 | 00:00:00 | | 2009-01-06 | 13,820,200 | 20.30 | 21.38 | 20.01 | 21.07 | 00:00:00 | | 2009-01-07 | 15,699,900 | 20.53 | 20.72 | 19.83 | 20.01 | 00:00:00 | | 2009-01-08 | 12,255,100 | 19.80 | 20.17 | 19.40 | 20.04 | 00:00:00 | | 2009-01-09 | 12,592,200 | 20.16 | 20.30 | 19.17 | 19.23 | 00:00:00 | | 2009-01-12 | 12,252,600 | 19.01 | 19.43 | 18.55 | 18.83 | 00:00:00 | | 2009-01-13 | 11,864,800 | 18.64 | 19.39 | 18.41 | 18.99 | 00:00:00 | | 2009-01-14 | 17,040,000 | 18.43 | 18.67 | 17.70 | 17.83 | 00:00:00 | | 2009-01-15 | 25,799,300 | 18.18 | 18.39 | 16.74 | 17.32 | 00:00:00 | | 2009-01-16 | 20,618,200 | 17.87 | 17.98 | 16.33 | 17.01 | 00:00:00 | | 2009-01-20 | 23,401,900 | 16.84 | 17.15 | 15.58 | 15.60 | 00:00:00 | | 2009-01-21 | 23,124,100 | 16.35 | 16.98 | 15.74 | 16.87 | 00:00:00 | | 2009-01-22 | 16,473,000 | 16.33 | 16.80 | 15.75 | 16.06 | 00:00:00 | | 2009-01-23 | 24,320,400 | 15.20 | 16.31 | 14.72 | 16.00 | 00:00:00 | | 2009-01-26 | 26,538,600 | 15.57 | 16.35 | 15.01 | 15.20 | 00:00:00 | | 2009-01-27 | 28,122,600 | 16.09 | 16.83 | 15.56 | 16.68 | 00:00:00 | | 2009-01-28 | 20,974,400 | 17.80 | 18.10 | 17.31 | 17.85 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
