|
 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 | | 2009-01-28 | 20,974,400 | 17.80 | 18.10 | 17.31 | 17.85 | 00:00:00 | | 2009-01-29 | 17,476,500 | 17.26 | 17.85 | 16.63 | 16.71 | 00:00:00 | | 2009-01-30 | 16,425,900 | 16.94 | 17.70 | 16.29 | 16.73 | 00:00:00 | | 2009-02-02 | 14,544,600 | 16.35 | 17.12 | 16.07 | 16.98 | 00:00:00 | | 2009-02-03 | 17,111,300 | 17.07 | 17.08 | 15.91 | 16.09 | 00:00:00 | | 2009-02-04 | 14,287,400 | 16.19 | 17.07 | 16.17 | 16.36 | 00:00:00 | | 2009-02-05 | 27,256,100 | 16.40 | 17.78 | 15.37 | 17.03 | 00:00:00 | | 2009-02-06 | 18,973,500 | 17.35 | 18.27 | 17.12 | 17.93 | 00:00:00 | | 2009-02-09 | 10,952,700 | 17.91 | 17.94 | 17.32 | 17.75 | 00:00:00 | | 2009-02-10 | 25,782,600 | 17.50 | 17.80 | 15.81 | 15.97 | 00:00:00 | | 2009-02-11 | 13,389,900 | 16.30 | 16.65 | 15.83 | 16.36 | 00:00:00 | | 2009-02-12 | 23,438,800 | 15.91 | 16.27 | 15.03 | 16.19 | 00:00:00 | | 2009-02-13 | 12,738,800 | 16.05 | 16.33 | 15.58 | 15.74 | 00:00:00 | | 2009-02-17 | 29,448,200 | 14.93 | 15.40 | 13.95 | 13.96 | 00:00:00 | | 2009-02-18 | 26,260,500 | 14.11 | 14.24 | 13.40 | 14.10 | 00:00:00 | | 2009-02-19 | 29,657,900 | 14.26 | 14.51 | 12.74 | 12.87 | 00:00:00 | | 2009-02-20 | 32,549,700 | 12.59 | 13.20 | 12.17 | 12.97 | 00:00:00 | | 2009-02-23 | 23,529,400 | 13.27 | 13.35 | 12.09 | 12.15 | 00:00:00 | | 2009-02-24 | 40,853,700 | 12.30 | 13.77 | 11.44 | 13.62 | 00:00:00 | | 2009-02-25 | 29,846,900 | 13.44 | 13.70 | 12.33 | 13.07 | 00:00:00 | | 2009-02-26 | 26,211,800 | 13.62 | 13.90 | 12.37 | 12.57 | 00:00:00 | | 2009-02-27 | 22,406,200 | 12.15 | 12.93 | 12.02 | 12.06 | 00:00:00 | | 2009-03-02 | 25,369,600 | 11.68 | 12.08 | 11.00 | 11.06 | 00:00:00 | | 2009-03-03 | 33,865,100 | 11.27 | 12.50 | 10.99 | 11.82 | 00:00:00 | | 2009-03-04 | 27,086,000 | 12.13 | 12.23 | 11.08 | 11.71 | 00:00:00 | | 2009-03-05 | 31,032,700 | 11.27 | 11.47 | 10.14 | 10.33 | 00:00:00 | | 2009-03-06 | 29,227,200 | 10.66 | 10.66 | 9.71 | 10.26 | 00:00:00 | | 2009-03-09 | 28,224,600 | 9.99 | 11.20 | 9.86 | 10.64 | 00:00:00 | | 2009-03-10 | 33,387,900 | 11.14 | 12.20 | 10.81 | 12.17 | 00:00:00 | | 2009-03-11 | 30,536,700 | 11.58 | 12.15 | 11.18 | 11.93 | 00:00:00 | | 2009-03-12 | 39,570,500 | 11.76 | 13.38 | 11.09 | 13.15 | 00:00:00 | | 2009-03-13 | 39,340,600 | 13.14 | 13.39 | 11.93 | 13.09 | 00:00:00 | | 2009-03-16 | 38,412,000 | 13.36 | 14.15 | 12.60 | 12.66 | 00:00:00 | | 2009-03-17 | 28,925,600 | 12.37 | 12.92 | 12.09 | 12.92 | 00:00:00 | | 2009-03-18 | 30,385,600 | 12.83 | 14.17 | 12.51 | 14.09 | 00:00:00 | | 2009-03-19 | 33,340,700 | 14.31 | 14.57 | 12.95 | 13.07 | 00:00:00 | | 2009-03-20 | 31,088,200 | 13.19 | 13.19 | 12.12 | 12.26 | 00:00:00 | | 2009-03-23 | 35,355,100 | 13.00 | 14.72 | 12.86 | 14.56 | 00:00:00 | | 2009-03-24 | 24,281,600 | 13.82 | 14.80 | 13.34 | 13.90 | 00:00:00 | | 2009-03-25 | 25,578,000 | 13.55 | 14.37 | 13.23 | 14.11 | 00:00:00 | | 2009-03-26 | 31,916,500 | 14.11 | 15.24 | 13.82 | 15.13 | 00:00:00 | | 2009-03-27 | 22,850,200 | 14.51 | 14.72 | 14.14 | 14.45 | 00:00:00 | | 2009-03-30 | 21,746,100 | 13.78 | 13.86 | 12.74 | 12.81 | 00:00:00 | | 2009-03-31 | 21,740,400 | 13.17 | 13.84 | 13.00 | 13.63 | 00:00:00 | | 2009-04-01 | 27,701,800 | 13.34 | 14.64 | 13.08 | 14.44 | 00:00:00 | | 2009-04-02 | 27,296,000 | 15.26 | 15.30 | 14.59 | 14.98 | 00:00:00 | | 2009-04-03 | 19,195,400 | 14.80 | 15.33 | 14.52 | 15.33 | 00:00:00 | | 2009-04-06 | 16,054,300 | 15.08 | 15.27 | 14.65 | 15.16 | 00:00:00 | | 2009-04-07 | 18,546,800 | 15.12 | 15.38 | 14.85 | 15.01 | 00:00:00 | | 2009-04-08 | 22,076,900 | 15.14 | 16.08 | 15.03 | 15.72 | 00:00:00 | | 2009-04-09 | 39,535,300 | 16.49 | 18.90 | 16.34 | 18.83 | 00:00:00 | | 2009-04-13 | 46,328,400 | 19.18 | 20.73 | 19.01 | 20.46 | 00:00:00 | | 2009-04-14 | 40,378,400 | 19.93 | 20.47 | 18.27 | 18.43 | 00:00:00 | | 2009-04-15 | 50,529,800 | 17.85 | 20.70 | 17.50 | 20.62 | 00:00:00 | | 2009-04-16 | 33,018,800 | 20.38 | 21.01 | 19.66 | 20.69 | 00:00:00 | | 2009-04-17 | 34,421,700 | 20.67 | 22.32 | 20.21 | 21.81 | 00:00:00 | | 2009-04-20 | 40,434,400 | 20.75 | 20.75 | 18.80 | 18.98 | 00:00:00 | | 2009-04-21 | 43,648,700 | 18.03 | 19.62 | 17.80 | 19.57 | 00:00:00 | | 2009-04-22 | 34,931,900 | 18.75 | 20.67 | 18.51 | 19.43 | 00:00:00 | | 2009-04-23 | 36,860,500 | 19.93 | 21.30 | 19.35 | 20.97 | 00:00:00 | | 2009-04-24 | 90,306,200 | 22.69 | 25.61 | 22.63 | 25.30 | 00:00:00 | | 2009-04-27 | 39,794,100 | 24.24 | 25.11 | 23.85 | 24.23 | 00:00:00 | | 2009-04-28 | 28,364,100 | 23.62 | 24.89 | 23.51 | 24.15 | 00:00:00 | | 2009-04-29 | 25,651,600 | 24.37 | 25.47 | 24.29 | 24.95 | 00:00:00 | | 2009-04-30 | 38,295,400 | 25.72 | 26.33 | 24.91 | 25.22 | 00:00:00 | | 2009-05-01 | 28,748,000 | 24.94 | 25.40 | 23.58 | 24.29 | 00:00:00 | | 2009-05-04 | 37,119,400 | 24.56 | 27.39 | 24.35 | 27.28 | 00:00:00 | | 2009-05-05 | 25,488,600 | 26.90 | 27.23 | 26.42 | 26.57 | 00:00:00 | | 2009-05-06 | 48,294,600 | 27.27 | 28.45 | 26.18 | 27.14 | 00:00:00 | | 2009-05-07 | 38,950,600 | 28.27 | 28.29 | 25.73 | 25.97 | 00:00:00 | | 2009-05-08 | 36,204,200 | 26.16 | 28.43 | 25.75 | 28.40 | 00:00:00 | | 2009-05-11 | 27,922,500 | 27.27 | 27.34 | 26.00 | 26.04 | 00:00:00 | | 2009-05-12 | 29,015,400 | 26.33 | 26.44 | 24.51 | 25.45 | 00:00:00 | | 2009-05-13 | 26,129,300 | 24.69 | 24.79 | 24.00 | 24.09 | 00:00:00 | | 2009-05-14 | 19,866,900 | 24.01 | 24.92 | 23.58 | 24.72 | 00:00:00 | | 2009-05-15 | 18,754,400 | 24.71 | 25.32 | 23.90 | 24.23 | 00:00:00 | | 2009-05-18 | 23,479,000 | 24.79 | 26.32 | 24.28 | 26.13 | 00:00:00 | | 2009-05-19 | 21,023,300 | 26.01 | 26.29 | 24.79 | 24.79 | 00:00:00 | | 2009-05-20 | 24,691,200 | 25.32 | 25.74 | 23.82 | 23.98 | 00:00:00 | | 2009-05-21 | 22,307,500 | 23.66 | 24.27 | 23.21 | 24.15 | 00:00:00 | | 2009-05-22 | 13,161,100 | 24.00 | 24.18 | 23.30 | 23.40 | 00:00:00 | | 2009-05-26 | 19,749,800 | 23.21 | 24.66 | 23.05 | 24.57 | 00:00:00 | | 2009-05-27 | 16,971,300 | 24.75 | 24.85 | 23.43 | 23.50 | 00:00:00 | | 2009-05-28 | 16,005,900 | 23.86 | 24.31 | 23.26 | 24.30 | 00:00:00 | | 2009-05-29 | 19,593,800 | 24.48 | 25.30 | 24.00 | 24.85 | 00:00:00 | | 2009-06-01 | 21,587,000 | 25.55 | 26.56 | 25.35 | 25.99 | 00:00:00 | | 2009-06-02 | 33,817,300 | 24.80 | 25.22 | 24.27 | 24.71 | 00:00:00 | | 2009-06-03 | 18,402,400 | 24.72 | 24.99 | 24.16 | 24.48 | 00:00:00 | | 2009-06-04 | 18,639,500 | 24.63 | 25.50 | 24.54 | 25.25 | 00:00:00 | | 2009-06-05 | 16,960,900 | 25.60 | 26.02 | 24.87 | 24.95 | 00:00:00 | | 2009-06-08 | 15,196,800 | 24.59 | 25.87 | 24.55 | 25.65 | 00:00:00 | | 2009-06-09 | 26,153,500 | 26.05 | 27.02 | 25.95 | 26.93 | 00:00:00 | | 2009-06-10 | 18,014,200 | 27.15 | 27.40 | 26.12 | 26.69 | 00:00:00 | | 2009-06-11 | 25,357,100 | 26.64 | 26.92 | 25.25 | 25.63 | 00:00:00 | | 2009-06-12 | 14,797,000 | 25.39 | 25.69 | 24.83 | 25.16 | 00:00:00 | | 2009-06-15 | 19,166,400 | 24.96 | 25.58 | 24.50 | 25.23 | 00:00:00 | | 2009-06-16 | 13,681,200 | 25.37 | 25.54 | 24.59 | 24.69 | 00:00:00 | | 2009-06-17 | 17,764,500 | 24.55 | 24.80 | 23.61 | 23.95 | 00:00:00 | | 2009-06-18 | 16,191,400 | 24.06 | 24.35 | 23.68 | 24.10 | 00:00:00 | | 2009-06-19 | 17,321,200 | 24.42 | 24.89 | 24.07 | 24.64 | 00:00:00 | | 2009-06-22 | 17,858,000 | 24.32 | 24.52 | 23.21 | 23.23 | 00:00:00 | | 2009-06-23 | 24,300,000 | 23.23 | 23.54 | 22.41 | 23.39 | 00:00:00 | | 2009-06-24 | 18,354,800 | 23.58 | 23.72 | 22.59 | 22.93 | 00:00:00 | | 2009-06-25 | 25,837,500 | 22.61 | 24.56 | 22.50 | 24.44 | 00:00:00 | | 2009-06-26 | 29,106,500 | 24.33 | 24.40 | 23.53 | 23.76 | 00:00:00 | | 2009-06-29 | 13,290,200 | 23.90 | 24.47 | 23.61 | 24.00 | 00:00:00 | | 2009-06-30 | 19,825,000 | 23.99 | 24.33 | 23.08 | 23.24 | 00:00:00 | | 2009-07-01 | 13,523,000 | 23.49 | 23.55 | 22.97 | 23.00 | 00:00:00 | | 2009-07-02 | 13,539,100 | 22.74 | 22.80 | 22.27 | 22.27 | 00:00:00 | | 2009-07-06 | 20,544,800 | 22.19 | 23.55 | 22.16 | 23.52 | 00:00:00 | | 2009-07-07 | 15,937,200 | 23.45 | 23.55 | 22.56 | 22.63 | 00:00:00 | | 2009-07-08 | 25,292,500 | 22.53 | 23.16 | 22.00 | 22.72 | 00:00:00 | | 2009-07-09 | 13,268,300 | 23.06 | 23.23 | 22.66 | 22.80 | 00:00:00 | | 2009-07-10 | 14,680,800 | 22.60 | 23.38 | 22.60 | 23.22 | 00:00:00 | | 2009-07-13 | 18,449,300 | 23.55 | 24.54 | 23.41 | 24.52 | 00:00:00 | | 2009-07-14 | 10,535,100 | 24.40 | 24.62 | 24.01 | 24.46 | 00:00:00 | | 2009-07-15 | 38,331,300 | 24.82 | 27.75 | 24.81 | 27.22 | 00:00:00 | | 2009-07-16 | 21,570,800 | 26.97 | 28.56 | 26.66 | 28.28 | 00:00:00 | | 2009-07-17 | 17,890,600 | 28.04 | 28.32 | 27.23 | 28.03 | 00:00:00 | | 2009-07-20 | 16,315,100 | 28.28 | 28.98 | 28.18 | 28.89 | 00:00:00 | | 2009-07-21 | 16,987,600 | 29.02 | 29.54 | 28.64 | 29.38 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
