|
 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 2024-05-03 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-07-21 | 16,987,600 | 29.02 | 29.54 | 28.64 | 29.38 | 00:00:00 | | 2009-07-22 | 12,677,600 | 28.91 | 29.15 | 28.52 | 28.76 | 00:00:00 | | 2009-07-23 | 21,426,800 | 28.99 | 30.00 | 28.62 | 29.45 | 00:00:00 | | 2009-07-24 | 32,288,000 | 28.60 | 29.86 | 28.09 | 29.51 | 00:00:00 | | 2009-07-27 | 23,212,800 | 29.49 | 29.60 | 28.11 | 28.38 | 00:00:00 | | 2009-07-28 | 19,577,900 | 28.00 | 28.03 | 27.10 | 27.68 | 00:00:00 | | 2009-07-29 | 13,532,900 | 27.38 | 28.11 | 27.38 | 27.75 | 00:00:00 | | 2009-07-30 | 14,022,800 | 28.27 | 28.80 | 27.94 | 28.23 | 00:00:00 | | 2009-07-31 | 11,846,600 | 28.04 | 28.39 | 27.80 | 28.33 | 00:00:00 | | 2009-08-03 | 13,532,200 | 28.90 | 29.09 | 28.35 | 28.65 | 00:00:00 | | 2009-08-04 | 12,707,800 | 28.49 | 29.04 | 28.24 | 28.71 | 00:00:00 | | 2009-08-05 | 23,261,100 | 28.85 | 30.66 | 28.13 | 30.36 | 00:00:00 | | 2009-08-06 | 28,326,300 | 31.60 | 32.24 | 30.92 | 31.31 | 00:00:00 | | 2009-08-07 | 26,253,200 | 32.06 | 33.70 | 31.98 | 32.69 | 00:00:00 | | 2009-08-10 | 11,879,700 | 32.51 | 32.97 | 31.97 | 32.34 | 00:00:00 | | 2009-08-11 | 13,625,300 | 32.27 | 32.48 | 31.15 | 31.51 | 00:00:00 | | 2009-08-12 | 9,056,500 | 31.23 | 32.15 | 31.17 | 31.80 | 00:00:00 | | 2009-08-13 | 8,775,800 | 31.89 | 32.06 | 31.30 | 31.98 | 00:00:00 | | 2009-08-14 | 7,635,700 | 31.97 | 32.09 | 31.16 | 31.72 | 00:00:00 | | 2009-08-17 | 14,285,400 | 30.74 | 30.89 | 30.09 | 30.39 | 00:00:00 | | 2009-08-18 | 12,025,300 | 30.89 | 31.95 | 30.77 | 31.69 | 00:00:00 | | 2009-08-19 | 7,726,200 | 31.29 | 31.76 | 31.14 | 31.70 | 00:00:00 | | 2009-08-20 | 9,192,700 | 31.83 | 32.62 | 31.67 | 32.52 | 00:00:00 | | 2009-08-21 | 12,274,900 | 32.96 | 33.07 | 32.50 | 32.85 | 00:00:00 | | 2009-08-24 | 14,358,100 | 33.70 | 33.93 | 32.60 | 32.67 | 00:00:00 | | 2009-08-25 | 11,389,200 | 33.09 | 33.33 | 32.50 | 32.82 | 00:00:00 | | 2009-08-26 | 9,339,700 | 32.57 | 33.20 | 32.48 | 33.14 | 00:00:00 | | 2009-08-27 | 13,218,400 | 33.06 | 34.23 | 32.92 | 33.96 | 00:00:00 | | 2009-08-28 | 10,720,000 | 34.36 | 34.50 | 33.80 | 34.24 | 00:00:00 | | 2009-08-31 | 9,759,700 | 33.82 | 33.97 | 33.47 | 33.82 | 00:00:00 | | 2009-09-01 | 16,860,800 | 33.58 | 33.90 | 31.89 | 31.98 | 00:00:00 | | 2009-09-02 | 11,438,200 | 31.86 | 32.53 | 31.68 | 31.95 | 00:00:00 | | 2009-09-03 | 10,177,800 | 32.23 | 32.50 | 31.78 | 32.46 | 00:00:00 | | 2009-09-04 | 6,575,700 | 32.55 | 32.86 | 32.11 | 32.84 | 00:00:00 | | 2009-09-08 | 9,290,100 | 33.43 | 33.63 | 32.75 | 33.49 | 00:00:00 | | 2009-09-09 | 10,337,200 | 33.53 | 34.29 | 33.27 | 34.09 | 00:00:00 | | 2009-09-10 | 10,059,200 | 33.97 | 34.50 | 33.40 | 34.40 | 00:00:00 | | 2009-09-11 | 8,438,100 | 34.41 | 34.56 | 33.75 | 34.17 | 00:00:00 | | 2009-09-14 | 9,059,700 | 33.75 | 34.15 | 33.66 | 33.92 | 00:00:00 | | 2009-09-15 | 15,605,600 | 33.96 | 34.87 | 33.48 | 34.65 | 00:00:00 | | 2009-09-16 | 15,180,600 | 34.90 | 36.39 | 34.69 | 35.84 | 00:00:00 | | 2009-09-17 | 12,231,200 | 35.83 | 36.50 | 34.92 | 35.00 | 00:00:00 | | 2009-09-18 | 17,530,500 | 35.09 | 35.18 | 34.43 | 34.77 | 00:00:00 | | 2009-09-21 | 10,264,800 | 34.40 | 34.50 | 33.66 | 33.76 | 00:00:00 | | 2009-09-22 | 12,144,100 | 34.20 | 34.36 | 33.85 | 33.97 | 00:00:00 | | 2009-09-23 | 10,453,700 | 34.07 | 34.33 | 33.42 | 33.60 | 00:00:00 | | 2009-09-24 | 14,496,500 | 33.73 | 34.00 | 32.84 | 33.85 | 00:00:00 | | 2009-09-25 | 15,160,200 | 33.60 | 34.03 | 32.60 | 33.07 | 00:00:00 | | 2009-09-28 | 10,510,600 | 33.19 | 34.51 | 32.93 | 34.41 | 00:00:00 | | 2009-09-29 | 9,337,400 | 34.57 | 34.89 | 33.95 | 33.99 | 00:00:00 | | 2009-09-30 | 15,041,200 | 34.06 | 34.85 | 33.14 | 33.90 | 00:00:00 | | 2009-10-01 | 15,168,400 | 33.85 | 33.89 | 32.42 | 32.46 | 00:00:00 | | 2009-10-02 | 12,215,500 | 31.95 | 33.23 | 31.69 | 32.49 | 00:00:00 | | 2009-10-05 | 9,479,100 | 32.76 | 33.50 | 32.64 | 33.22 | 00:00:00 | | 2009-10-06 | 12,523,400 | 33.54 | 33.75 | 32.88 | 33.52 | 00:00:00 | | 2009-10-07 | 8,731,800 | 33.26 | 34.05 | 33.22 | 33.99 | 00:00:00 | | 2009-10-08 | 11,977,600 | 34.21 | 35.07 | 34.06 | 34.98 | 00:00:00 | | 2009-10-09 | 7,107,600 | 34.96 | 35.10 | 34.34 | 34.94 | 00:00:00 | | 2009-10-12 | 6,446,700 | 35.06 | 35.44 | 34.89 | 35.08 | 00:00:00 | | 2009-10-13 | 10,274,200 | 34.91 | 35.68 | 34.76 | 34.84 | 00:00:00 | | 2009-10-14 | 15,330,800 | 35.27 | 35.31 | 34.57 | 35.09 | 00:00:00 | | 2009-10-15 | 21,644,300 | 34.56 | 35.59 | 34.20 | 35.54 | 00:00:00 | | 2009-10-16 | 14,585,700 | 35.14 | 35.41 | 34.52 | 34.95 | 00:00:00 | | 2009-10-19 | 8,032,100 | 35.13 | 35.91 | 34.98 | 35.74 | 00:00:00 | | 2009-10-20 | 8,300,600 | 35.68 | 36.20 | 35.26 | 35.42 | 00:00:00 | | 2009-10-21 | 13,545,500 | 35.61 | 36.36 | 35.07 | 35.10 | 00:00:00 | | 2009-10-22 | 14,040,100 | 35.09 | 36.44 | 34.76 | 36.44 | 00:00:00 | | 2009-10-23 | 21,568,000 | 36.19 | 37.17 | 34.26 | 34.58 | 00:00:00 | | 2009-10-26 | 17,918,000 | 34.99 | 35.90 | 34.68 | 34.88 | 00:00:00 | | 2009-10-27 | 18,261,400 | 34.94 | 36.16 | 34.79 | 35.95 | 00:00:00 | | 2009-10-28 | 13,699,300 | 35.72 | 35.94 | 34.42 | 34.67 | 00:00:00 | | 2009-10-29 | 13,562,400 | 35.12 | 36.47 | 35.03 | 36.44 | 00:00:00 | | 2009-10-30 | 13,353,500 | 36.13 | 36.25 | 34.58 | 34.84 | 00:00:00 | | 2009-11-02 | 12,571,600 | 34.95 | 35.88 | 34.63 | 35.68 | 00:00:00 | | 2009-11-03 | 11,244,600 | 35.24 | 36.15 | 34.80 | 36.04 | 00:00:00 | | 2009-11-04 | 12,036,500 | 36.35 | 36.72 | 35.80 | 35.96 | 00:00:00 | | 2009-11-05 | 14,870,400 | 36.25 | 37.83 | 36.02 | 37.74 | 00:00:00 | | 2009-11-06 | 12,060,100 | 37.28 | 37.98 | 36.91 | 37.21 | 00:00:00 | | 2009-11-09 | 16,653,700 | 37.67 | 39.16 | 37.50 | 39.05 | 00:00:00 | | 2009-11-10 | 13,619,100 | 38.94 | 39.86 | 38.77 | 39.68 | 00:00:00 | | 2009-11-11 | 13,390,400 | 39.95 | 40.60 | 39.75 | 40.05 | 00:00:00 | | 2009-11-12 | 9,884,200 | 40.05 | 40.30 | 39.36 | 39.50 | 00:00:00 | | 2009-11-13 | 15,446,800 | 39.62 | 40.41 | 39.31 | 40.35 | 00:00:00 | | 2009-11-16 | 20,279,300 | 40.66 | 41.98 | 40.30 | 41.44 | 00:00:00 | | 2009-11-17 | 10,112,800 | 41.28 | 41.41 | 40.65 | 41.36 | 00:00:00 | | 2009-11-18 | 8,562,000 | 41.30 | 41.62 | 40.95 | 41.57 | 00:00:00 | | 2009-11-19 | 12,309,400 | 41.30 | 41.50 | 40.57 | 41.14 | 00:00:00 | | 2009-11-20 | 10,664,000 | 40.84 | 41.09 | 40.49 | 40.93 | 00:00:00 | | 2009-11-23 | 11,750,900 | 41.81 | 42.20 | 41.29 | 41.63 | 00:00:00 | | 2009-11-24 | 7,228,500 | 41.57 | 41.65 | 41.01 | 41.44 | 00:00:00 | | 2009-11-25 | 7,082,000 | 41.77 | 41.91 | 41.45 | 41.72 | 00:00:00 | | 2009-11-27 | 6,005,400 | 40.71 | 41.40 | 40.45 | 40.84 | 00:00:00 | | 2009-11-30 | 14,374,600 | 40.89 | 41.89 | 40.77 | 41.83 | 00:00:00 | | 2009-12-01 | 11,654,200 | 42.21 | 42.25 | 40.97 | 41.30 | 00:00:00 | | 2009-12-02 | 11,507,200 | 40.92 | 41.25 | 40.53 | 41.04 | 00:00:00 | | 2009-12-03 | 19,938,400 | 41.03 | 41.03 | 38.81 | 38.87 | 00:00:00 | | 2009-12-04 | 20,180,800 | 39.68 | 40.60 | 38.79 | 39.30 | 00:00:00 | | 2009-12-07 | 9,352,800 | 39.88 | 40.14 | 39.11 | 39.41 | 00:00:00 | | 2009-12-08 | 7,920,700 | 39.21 | 39.61 | 39.02 | 39.13 | 00:00:00 | | 2009-12-09 | 8,852,200 | 39.01 | 39.98 | 39.00 | 39.88 | 00:00:00 | | 2009-12-10 | 9,670,400 | 40.01 | 40.29 | 39.88 | 40.23 | 00:00:00 | | 2009-12-11 | 8,117,500 | 40.34 | 40.78 | 40.20 | 40.73 | 00:00:00 | | 2009-12-14 | 9,744,000 | 40.74 | 41.64 | 40.59 | 41.28 | 00:00:00 | | 2009-12-15 | 10,839,400 | 40.74 | 41.47 | 40.51 | 40.96 | 00:00:00 | | 2009-12-16 | 9,685,800 | 41.32 | 41.86 | 40.89 | 41.27 | 00:00:00 | | 2009-12-17 | 8,147,500 | 40.93 | 41.08 | 40.27 | 40.45 | 00:00:00 | | 2009-12-18 | 10,893,400 | 40.70 | 40.75 | 39.97 | 40.51 | 00:00:00 | | 2009-12-21 | 5,424,200 | 40.66 | 41.17 | 40.52 | 41.02 | 00:00:00 | | 2009-12-22 | 6,678,100 | 40.94 | 41.53 | 40.61 | 41.42 | 00:00:00 | | 2009-12-23 | 5,296,400 | 41.60 | 41.84 | 41.07 | 41.21 | 00:00:00 | | 2009-12-24 | 2,070,000 | 41.35 | 41.70 | 41.28 | 41.68 | 00:00:00 | | 2009-12-28 | 5,369,900 | 41.69 | 41.79 | 40.87 | 41.05 | 00:00:00 | | 2009-12-29 | 4,438,200 | 41.01 | 41.25 | 40.60 | 40.88 | 00:00:00 | | 2009-12-30 | 3,557,100 | 40.60 | 40.83 | 40.34 | 40.80 | 00:00:00 | | 2009-12-31 | 4,030,500 | 40.90 | 41.08 | 40.49 | 40.52 | 00:00:00 | | 2010-01-04 | 6,894,300 | 40.81 | 41.10 | 40.39 | 40.92 | 00:00:00 | | 2010-01-05 | 10,641,200 | 40.83 | 41.23 | 40.37 | 40.83 | 00:00:00 | | 2010-01-06 | 8,399,400 | 41.23 | 41.67 | 41.17 | 41.49 | 00:00:00 | | 2010-01-07 | 8,981,700 | 41.26 | 42.24 | 41.11 | 41.98 | 00:00:00 | | 2010-01-08 | 7,907,700 | 41.76 | 42.48 | 41.40 | 41.95 | 00:00:00 | | 2010-01-11 | 7,396,000 | 41.74 | 41.96 | 41.25 | 41.47 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
