|
 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 | | 2000-06-23 | 2,832,900 | 53.44 | 54.31 | 52.75 | 53.63 | 00:00:00 | | 2000-06-26 | 3,169,400 | 53.63 | 56.50 | 53.56 | 56.19 | 00:00:00 | | 2000-06-27 | 3,100,500 | 56.00 | 56.31 | 53.75 | 54.19 | 00:00:00 | | 2000-06-28 | 4,160,800 | 53.19 | 54.94 | 53.19 | 53.25 | 00:00:00 | | 2000-06-29 | 3,040,800 | 52.81 | 53.19 | 52.00 | 52.50 | 00:00:00 | | 2000-06-30 | 4,232,700 | 51.69 | 52.23 | 51.00 | 52.13 | 00:00:00 | | 2000-07-03 | 1,511,400 | 50.88 | 52.63 | 50.88 | 52.38 | 00:00:00 | | 2000-07-05 | 3,107,100 | 52.75 | 52.94 | 51.56 | 52.13 | 00:00:00 | | 2000-07-06 | 3,633,600 | 51.31 | 52.06 | 50.69 | 51.94 | 00:00:00 | | 2000-07-07 | 3,550,200 | 52.50 | 53.81 | 52.06 | 53.75 | 00:00:00 | | 2000-07-10 | 3,541,900 | 53.63 | 55.06 | 52.81 | 54.88 | 00:00:00 | | 2000-07-11 | 3,439,000 | 54.88 | 55.44 | 53.25 | 54.06 | 00:00:00 | | 2000-07-12 | 3,498,500 | 54.25 | 55.56 | 53.69 | 55.00 | 00:00:00 | | 2000-07-13 | 1,787,800 | 55.63 | 55.63 | 54.63 | 55.06 | 00:00:00 | | 2000-07-14 | 3,442,600 | 55.19 | 57.13 | 54.94 | 56.56 | 00:00:00 | | 2000-07-17 | 3,628,500 | 57.00 | 57.38 | 55.00 | 56.31 | 00:00:00 | | 2000-07-18 | 3,094,800 | 56.00 | 56.06 | 54.25 | 55.19 | 00:00:00 | | 2000-07-19 | 2,282,000 | 55.13 | 55.69 | 54.50 | 55.06 | 00:00:00 | | 2000-07-20 | 3,377,300 | 55.13 | 57.75 | 55.13 | 56.88 | 00:00:00 | | 2000-07-21 | 5,371,100 | 56.75 | 59.56 | 56.75 | 59.25 | 00:00:00 | | 2000-07-24 | 3,980,700 | 59.25 | 59.75 | 56.19 | 57.06 | 00:00:00 | | 2000-07-25 | 3,700,700 | 57.25 | 57.63 | 55.63 | 55.88 | 00:00:00 | | 2000-07-26 | 3,684,200 | 55.19 | 56.88 | 55.13 | 55.63 | 00:00:00 | | 2000-07-27 | 3,302,800 | 56.25 | 58.44 | 56.13 | 58.31 | 00:00:00 | | 2000-07-28 | 3,854,700 | 58.75 | 58.75 | 55.06 | 56.00 | 00:00:00 | | 2000-07-31 | 3,116,700 | 55.88 | 57.38 | 55.81 | 56.69 | 00:00:00 | | 2000-08-01 | 2,090,400 | 57.00 | 57.50 | 56.50 | 56.94 | 00:00:00 | | 2000-08-02 | 2,764,700 | 56.94 | 57.94 | 56.19 | 57.38 | 00:00:00 | | 2000-08-03 | 3,455,600 | 55.88 | 58.56 | 55.88 | 58.00 | 00:00:00 | | 2000-08-04 | 3,774,700 | 58.88 | 60.19 | 58.19 | 59.81 | 00:00:00 | | 2000-08-07 | 3,575,400 | 59.25 | 59.81 | 58.19 | 58.31 | 00:00:00 | | 2000-08-08 | 2,845,500 | 58.88 | 58.88 | 57.50 | 58.75 | 00:00:00 | | 2000-08-09 | 3,198,600 | 58.13 | 60.13 | 58.13 | 59.63 | 00:00:00 | | 2000-08-10 | 2,326,100 | 59.69 | 60.00 | 58.50 | 58.63 | 00:00:00 | | 2000-08-11 | 3,163,400 | 58.75 | 60.44 | 58.44 | 59.75 | 00:00:00 | | 2000-08-14 | 2,456,200 | 60.13 | 60.44 | 58.75 | 60.00 | 00:00:00 | | 2000-08-15 | 2,762,000 | 59.94 | 59.94 | 58.69 | 59.19 | 00:00:00 | | 2000-08-16 | 2,688,000 | 58.75 | 59.69 | 57.25 | 57.31 | 00:00:00 | | 2000-08-17 | 2,425,700 | 57.44 | 59.00 | 57.31 | 58.50 | 00:00:00 | | 2000-08-18 | 2,079,600 | 59.00 | 59.19 | 58.25 | 58.50 | 00:00:00 | | 2000-08-21 | 2,429,700 | 59.00 | 60.06 | 58.75 | 59.13 | 00:00:00 | | 2000-08-22 | 3,618,500 | 59.50 | 59.63 | 57.44 | 57.94 | 00:00:00 | | 2000-08-23 | 3,253,600 | 58.31 | 58.31 | 57.00 | 57.31 | 00:00:00 | | 2000-08-24 | 3,989,800 | 58.00 | 58.00 | 55.75 | 56.50 | 00:00:00 | | 2000-08-25 | 2,163,700 | 56.63 | 57.19 | 56.56 | 56.56 | 00:00:00 | | 2000-08-28 | 4,300,000 | 57.50 | 59.94 | 57.00 | 59.88 | 00:00:00 | | 2000-08-29 | 3,075,400 | 59.13 | 59.69 | 58.31 | 59.25 | 00:00:00 | | 2000-08-30 | 2,005,500 | 58.81 | 59.69 | 58.63 | 58.94 | 00:00:00 | | 2000-08-31 | 3,466,100 | 59.00 | 60.38 | 59.00 | 59.02 | 00:00:00 | | 2000-09-01 | 1,854,500 | 59.50 | 59.88 | 58.38 | 58.44 | 00:00:00 | | 2000-09-05 | 2,375,100 | 58.44 | 59.94 | 58.38 | 59.75 | 00:00:00 | | 2000-09-06 | 3,662,500 | 60.00 | 61.88 | 59.50 | 60.00 | 00:00:00 | | 2000-09-07 | 1,613,200 | 60.00 | 60.00 | 58.50 | 59.31 | 00:00:00 | | 2000-09-08 | 3,082,900 | 59.19 | 60.69 | 58.94 | 60.63 | 00:00:00 | | 2000-09-11 | 3,330,100 | 60.00 | 61.94 | 60.00 | 61.81 | 00:00:00 | | 2000-09-12 | 3,053,400 | 61.94 | 61.94 | 60.56 | 61.38 | 00:00:00 | | 2000-09-13 | 3,162,500 | 61.88 | 62.25 | 60.31 | 61.31 | 00:00:00 | | 2000-09-14 | 2,118,200 | 61.19 | 61.88 | 60.50 | 60.81 | 00:00:00 | | 2000-09-15 | 4,353,500 | 60.56 | 61.19 | 58.75 | 59.31 | 00:00:00 | | 2000-09-18 | 2,595,600 | 58.69 | 59.00 | 58.00 | 58.00 | 00:00:00 | | 2000-09-19 | 3,074,800 | 58.00 | 59.88 | 58.00 | 59.81 | 00:00:00 | | 2000-09-20 | 3,557,700 | 57.56 | 58.19 | 56.38 | 58.00 | 00:00:00 | | 2000-09-21 | 3,341,300 | 56.81 | 58.44 | 55.88 | 58.25 | 00:00:00 | | 2000-09-22 | 2,678,100 | 58.25 | 59.25 | 57.88 | 58.75 | 00:00:00 | | 2000-09-25 | 2,913,600 | 59.00 | 60.38 | 58.38 | 60.00 | 00:00:00 | | 2000-09-26 | 2,042,000 | 60.06 | 60.69 | 58.81 | 59.56 | 00:00:00 | | 2000-09-27 | 2,720,600 | 59.00 | 59.31 | 58.38 | 58.75 | 00:00:00 | | 2000-09-28 | 2,936,600 | 58.75 | 62.00 | 58.75 | 60.94 | 00:00:00 | | 2000-09-29 | 2,497,000 | 61.31 | 61.94 | 60.69 | 60.75 | 00:00:00 | | 2000-10-02 | 3,693,100 | 61.00 | 63.00 | 59.88 | 63.00 | 00:00:00 | | 2000-10-03 | 3,443,200 | 62.44 | 62.69 | 61.38 | 61.50 | 00:00:00 | | 2000-10-04 | 2,408,500 | 61.56 | 61.81 | 60.88 | 60.88 | 00:00:00 | | 2000-10-05 | 3,297,800 | 61.69 | 62.50 | 60.75 | 61.00 | 00:00:00 | | 2000-10-06 | 6,080,700 | 60.56 | 60.75 | 57.50 | 57.94 | 00:00:00 | | 2000-10-09 | 3,609,400 | 58.00 | 58.00 | 56.44 | 56.63 | 00:00:00 | | 2000-10-10 | 5,397,700 | 56.94 | 56.94 | 55.00 | 55.50 | 00:00:00 | | 2000-10-11 | 6,158,800 | 54.88 | 55.94 | 54.06 | 54.38 | 00:00:00 | | 2000-10-12 | 8,340,300 | 56.00 | 56.88 | 51.19 | 51.88 | 00:00:00 | | 2000-10-13 | 4,479,700 | 51.44 | 54.31 | 51.44 | 53.94 | 00:00:00 | | 2000-10-16 | 4,724,400 | 54.50 | 56.63 | 54.00 | 55.75 | 00:00:00 | | 2000-10-17 | 4,831,400 | 55.25 | 56.00 | 53.13 | 53.75 | 00:00:00 | | 2000-10-18 | 7,080,900 | 52.88 | 55.63 | 50.63 | 54.25 | 00:00:00 | | 2000-10-19 | 3,747,700 | 55.25 | 56.88 | 55.19 | 56.06 | 00:00:00 | | 2000-10-20 | 2,574,600 | 55.44 | 56.88 | 55.44 | 56.06 | 00:00:00 | | 2000-10-23 | 4,405,400 | 56.56 | 56.56 | 54.00 | 54.38 | 00:00:00 | | 2000-10-24 | 4,463,300 | 54.81 | 57.38 | 54.69 | 57.13 | 00:00:00 | | 2000-10-25 | 4,467,400 | 57.75 | 58.75 | 57.00 | 57.38 | 00:00:00 | | 2000-10-26 | 6,013,200 | 56.44 | 56.56 | 53.06 | 54.44 | 00:00:00 | | 2000-10-27 | 3,010,500 | 55.88 | 56.25 | 54.81 | 55.81 | 00:00:00 | | 2000-10-30 | 3,169,800 | 56.38 | 58.88 | 56.31 | 58.44 | 00:00:00 | | 2000-10-31 | 4,204,900 | 58.38 | 60.19 | 57.38 | 60.00 | 00:00:00 | | 2000-11-01 | 3,955,400 | 59.88 | 60.13 | 57.13 | 58.38 | 00:00:00 | | 2000-11-02 | 3,340,200 | 58.50 | 59.06 | 57.56 | 57.63 | 00:00:00 | | 2000-11-03 | 3,322,400 | 58.50 | 60.38 | 57.75 | 59.63 | 00:00:00 | | 2000-11-06 | 2,895,500 | 59.88 | 60.63 | 59.31 | 60.63 | 00:00:00 | | 2000-11-07 | 2,043,800 | 60.38 | 61.44 | 60.19 | 60.94 | 00:00:00 | | 2000-11-08 | 3,474,000 | 61.31 | 61.31 | 57.88 | 58.00 | 00:00:00 | | 2000-11-09 | 3,487,100 | 58.19 | 59.19 | 57.06 | 58.25 | 00:00:00 | | 2000-11-10 | 3,067,200 | 57.88 | 59.38 | 57.06 | 57.06 | 00:00:00 | | 2000-11-13 | 3,096,400 | 56.94 | 58.00 | 55.56 | 55.88 | 00:00:00 | | 2000-11-14 | 3,021,000 | 55.88 | 58.88 | 55.88 | 57.31 | 00:00:00 | | 2000-11-15 | 3,333,000 | 57.25 | 59.50 | 56.50 | 57.69 | 00:00:00 | | 2000-11-16 | 2,183,100 | 57.50 | 58.75 | 57.00 | 57.75 | 00:00:00 | | 2000-11-17 | 3,903,800 | 57.19 | 57.75 | 55.13 | 56.06 | 00:00:00 | | 2000-11-20 | 4,729,900 | 56.06 | 56.06 | 52.56 | 52.63 | 00:00:00 | | 2000-11-21 | 3,811,400 | 52.50 | 53.50 | 50.06 | 53.25 | 00:00:00 | | 2000-11-22 | 3,121,300 | 52.88 | 53.75 | 51.13 | 51.81 | 00:00:00 | | 2000-11-24 | 1,574,900 | 51.69 | 52.25 | 51.19 | 51.38 | 00:00:00 | | 2000-11-27 | 2,884,200 | 54.00 | 54.00 | 52.88 | 53.00 | 00:00:00 | | 2000-11-28 | 4,366,000 | 52.88 | 56.38 | 52.88 | 55.13 | 00:00:00 | | 2000-11-29 | 3,777,000 | 55.19 | 57.19 | 55.00 | 56.94 | 00:00:00 | | 2000-11-30 | 8,783,000 | 56.69 | 59.25 | 53.38 | 54.94 | 00:00:00 | | 2000-12-01 | 4,174,100 | 56.25 | 56.25 | 54.00 | 54.25 | 00:00:00 | | 2000-12-04 | 6,599,900 | 53.69 | 53.75 | 51.38 | 52.00 | 00:00:00 | | 2000-12-05 | 6,015,200 | 53.50 | 55.00 | 52.44 | 54.00 | 00:00:00 | | 2000-12-06 | 4,374,100 | 53.88 | 56.13 | 53.50 | 53.75 | 00:00:00 | | 2000-12-07 | 2,979,400 | 54.00 | 54.81 | 53.25 | 53.44 | 00:00:00 | | 2000-12-08 | 3,318,900 | 54.00 | 55.88 | 54.00 | 54.81 | 00:00:00 | | 2000-12-11 | 3,302,800 | 55.69 | 56.94 | 55.31 | 56.50 | 00:00:00 | | 2000-12-12 | 2,228,900 | 56.25 | 56.63 | 55.38 | 56.19 | 00:00:00 | | 2000-12-13 | 3,481,500 | 56.44 | 58.06 | 56.25 | 56.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
