|
 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 | | 2010-12-22 | 7,719,100 | 43.27 | 43.39 | 42.62 | 42.81 | 00:00:00 | | 2010-12-23 | 4,830,600 | 43.03 | 43.35 | 42.57 | 42.77 | 00:00:00 | | 2010-12-27 | 4,485,000 | 42.72 | 43.25 | 42.61 | 43.05 | 00:00:00 | | 2010-12-28 | 4,017,400 | 43.00 | 43.11 | 42.55 | 42.79 | 00:00:00 | | 2010-12-29 | 3,240,600 | 42.80 | 42.98 | 42.62 | 42.86 | 00:00:00 | | 2010-12-30 | 4,374,400 | 42.76 | 42.83 | 42.44 | 42.51 | 00:00:00 | | 2010-12-31 | 3,464,000 | 42.51 | 42.97 | 42.40 | 42.92 | 00:00:00 | | 2011-01-03 | 7,595,100 | 43.30 | 43.62 | 43.11 | 43.40 | 00:00:00 | | 2011-01-04 | 14,066,300 | 44.41 | 44.41 | 43.20 | 43.95 | 00:00:00 | | 2011-01-05 | 10,638,100 | 44.09 | 45.16 | 43.91 | 45.04 | 00:00:00 | | 2011-01-06 | 6,347,100 | 45.38 | 45.60 | 44.45 | 44.73 | 00:00:00 | | 2011-01-07 | 6,387,800 | 44.93 | 44.96 | 44.00 | 44.36 | 00:00:00 | | 2011-01-10 | 5,468,000 | 44.20 | 44.64 | 44.01 | 44.46 | 00:00:00 | | 2011-01-11 | 5,913,500 | 44.98 | 45.44 | 44.80 | 45.04 | 00:00:00 | | 2011-01-12 | 8,155,000 | 45.44 | 45.79 | 44.83 | 45.00 | 00:00:00 | | 2011-01-13 | 6,362,700 | 44.81 | 45.36 | 44.75 | 45.06 | 00:00:00 | | 2011-01-14 | 10,626,600 | 44.93 | 46.56 | 44.90 | 46.25 | 00:00:00 | | 2011-01-18 | 8,069,500 | 46.03 | 46.71 | 45.80 | 46.37 | 00:00:00 | | 2011-01-19 | 14,402,300 | 45.20 | 45.70 | 44.80 | 45.24 | 00:00:00 | | 2011-01-20 | 7,581,200 | 44.74 | 45.65 | 44.71 | 45.27 | 00:00:00 | | 2011-01-21 | 8,736,100 | 45.76 | 46.20 | 45.51 | 46.00 | 00:00:00 | | 2011-01-24 | 9,220,600 | 46.05 | 46.28 | 45.45 | 45.79 | 00:00:00 | | 2011-01-25 | 16,072,200 | 44.87 | 45.25 | 44.19 | 44.80 | 00:00:00 | | 2011-01-26 | 8,066,000 | 44.91 | 44.94 | 44.45 | 44.46 | 00:00:00 | | 2011-01-27 | 8,068,400 | 44.49 | 44.78 | 44.02 | 44.54 | 00:00:00 | | 2011-01-28 | 9,940,200 | 44.55 | 44.60 | 43.42 | 43.86 | 00:00:00 | | 2011-01-31 | 9,922,900 | 44.13 | 44.23 | 43.28 | 43.38 | 00:00:00 | | 2011-02-01 | 11,394,700 | 43.54 | 43.88 | 43.23 | 43.60 | 00:00:00 | | 2011-02-02 | 6,835,600 | 43.39 | 44.05 | 43.33 | 43.72 | 00:00:00 | | 2011-02-03 | 5,189,000 | 43.65 | 43.74 | 43.15 | 43.53 | 00:00:00 | | 2011-02-04 | 6,105,600 | 43.53 | 43.90 | 43.18 | 43.82 | 00:00:00 | | 2011-02-07 | 9,379,400 | 43.96 | 45.10 | 43.88 | 44.82 | 00:00:00 | | 2011-02-08 | 9,800,500 | 44.66 | 45.97 | 44.62 | 45.88 | 00:00:00 | | 2011-02-09 | 8,703,600 | 45.60 | 46.05 | 45.20 | 45.72 | 00:00:00 | | 2011-02-10 | 9,190,500 | 45.66 | 46.58 | 45.35 | 46.57 | 00:00:00 | | 2011-02-11 | 6,593,400 | 46.27 | 46.79 | 46.24 | 46.75 | 00:00:00 | | 2011-02-14 | 5,260,100 | 46.42 | 46.93 | 46.26 | 46.52 | 00:00:00 | | 2011-02-15 | 5,536,200 | 46.50 | 46.85 | 45.90 | 46.19 | 00:00:00 | | 2011-02-16 | 6,987,600 | 46.42 | 46.92 | 46.27 | 46.86 | 00:00:00 | | 2011-02-17 | 10,739,300 | 46.55 | 46.68 | 45.68 | 45.78 | 00:00:00 | | 2011-02-18 | 12,469,400 | 45.60 | 45.67 | 45.15 | 45.53 | 00:00:00 | | 2011-02-22 | 9,228,600 | 44.94 | 45.12 | 44.07 | 44.29 | 00:00:00 | | 2011-02-23 | 9,875,000 | 44.20 | 44.52 | 43.01 | 43.44 | 00:00:00 | | 2011-02-24 | 10,548,500 | 43.28 | 43.95 | 43.03 | 43.56 | 00:00:00 | | 2011-02-25 | 9,931,000 | 43.59 | 43.77 | 43.08 | 43.53 | 00:00:00 | | 2011-02-28 | 8,998,200 | 43.73 | 43.95 | 43.30 | 43.57 | 00:00:00 | | 2011-03-01 | 8,848,900 | 43.70 | 43.94 | 43.11 | 43.15 | 00:00:00 | | 2011-03-02 | 7,159,400 | 43.06 | 43.42 | 42.75 | 43.02 | 00:00:00 | | 2011-03-03 | 7,547,600 | 43.43 | 44.44 | 43.43 | 44.30 | 00:00:00 | | 2011-03-04 | 6,368,800 | 44.36 | 44.68 | 43.21 | 43.72 | 00:00:00 | | 2011-03-07 | 7,628,900 | 43.86 | 44.58 | 43.53 | 43.71 | 00:00:00 | | 2011-03-08 | 10,710,600 | 43.96 | 45.54 | 43.91 | 45.24 | 00:00:00 | | 2011-03-09 | 5,807,500 | 45.20 | 45.37 | 44.63 | 45.05 | 00:00:00 | | 2011-03-10 | 6,888,200 | 44.60 | 44.68 | 43.77 | 44.02 | 00:00:00 | | 2011-03-11 | 6,420,000 | 43.78 | 44.31 | 43.68 | 44.28 | 00:00:00 | | 2011-03-14 | 6,206,600 | 43.86 | 44.21 | 43.22 | 43.91 | 00:00:00 | | 2011-03-15 | 7,567,300 | 42.95 | 43.96 | 42.58 | 43.64 | 00:00:00 | | 2011-03-16 | 10,406,000 | 43.37 | 43.71 | 42.19 | 42.36 | 00:00:00 | | 2011-03-17 | 7,698,800 | 43.02 | 43.46 | 42.86 | 43.42 | 00:00:00 | | 2011-03-18 | 9,777,100 | 44.07 | 44.47 | 43.69 | 44.17 | 00:00:00 | | 2011-03-21 | 5,322,100 | 44.75 | 44.86 | 44.10 | 44.32 | 00:00:00 | | 2011-03-22 | 6,739,600 | 44.36 | 45.00 | 44.14 | 44.75 | 00:00:00 | | 2011-03-23 | 6,120,200 | 44.62 | 45.11 | 44.46 | 45.02 | 00:00:00 | | 2011-03-24 | 6,425,000 | 45.25 | 45.61 | 44.72 | 45.59 | 00:00:00 | | 2011-03-25 | 6,156,800 | 45.56 | 45.61 | 45.13 | 45.59 | 00:00:00 | | 2011-03-28 | 5,352,700 | 45.54 | 46.10 | 45.51 | 45.72 | 00:00:00 | | 2011-03-29 | 5,005,800 | 45.69 | 45.99 | 45.34 | 45.65 | 00:00:00 | | 2011-03-30 | 5,542,200 | 46.06 | 46.29 | 45.72 | 45.91 | 00:00:00 | | 2011-03-31 | 5,997,300 | 45.83 | 46.01 | 45.11 | 45.20 | 00:00:00 | | 2011-04-01 | 4,962,800 | 45.70 | 45.77 | 45.20 | 45.36 | 00:00:00 | | 2011-04-04 | 4,362,700 | 45.61 | 45.63 | 45.15 | 45.42 | 00:00:00 | | 2011-04-05 | 4,883,700 | 45.24 | 45.61 | 45.10 | 45.42 | 00:00:00 | | 2011-04-06 | 8,119,100 | 45.59 | 46.41 | 45.52 | 46.28 | 00:00:00 | | 2011-04-07 | 7,490,500 | 46.20 | 46.37 | 45.71 | 46.16 | 00:00:00 | | 2011-04-08 | 5,335,100 | 46.24 | 46.49 | 45.94 | 46.28 | 00:00:00 | | 2011-04-11 | 5,779,400 | 46.36 | 46.95 | 46.24 | 46.38 | 00:00:00 | | 2011-04-12 | 5,950,300 | 46.22 | 46.43 | 45.82 | 46.02 | 00:00:00 | | 2011-04-13 | 5,534,600 | 46.32 | 46.59 | 45.82 | 46.10 | 00:00:00 | | 2011-04-14 | 4,964,600 | 45.92 | 46.11 | 45.60 | 45.88 | 00:00:00 | | 2011-04-15 | 6,837,700 | 46.10 | 46.49 | 45.86 | 46.25 | 00:00:00 | | 2011-04-18 | 7,026,000 | 45.85 | 46.19 | 45.27 | 46.06 | 00:00:00 | | 2011-04-19 | 7,585,000 | 46.10 | 46.83 | 45.81 | 46.64 | 00:00:00 | | 2011-04-20 | 8,319,000 | 46.89 | 47.48 | 46.76 | 47.00 | 00:00:00 | | 2011-04-21 | 11,841,400 | 46.47 | 47.31 | 45.62 | 47.11 | 00:00:00 | | 2011-04-25 | 5,015,100 | 47.19 | 47.50 | 47.02 | 47.05 | 00:00:00 | | 2011-04-26 | 5,479,800 | 47.10 | 47.24 | 46.77 | 47.10 | 00:00:00 | | 2011-04-27 | 4,900,700 | 47.15 | 47.72 | 46.93 | 47.62 | 00:00:00 | | 2011-04-28 | 8,521,700 | 47.55 | 48.57 | 47.25 | 48.52 | 00:00:00 | | 2011-04-29 | 8,600,000 | 48.33 | 49.15 | 48.31 | 49.08 | 00:00:00 | | 2011-05-02 | 8,949,500 | 49.37 | 49.81 | 49.35 | 49.65 | 00:00:00 | | 2011-05-03 | 8,800,500 | 49.66 | 50.09 | 49.60 | 49.90 | 00:00:00 | | 2011-05-04 | 8,252,200 | 49.95 | 50.00 | 49.40 | 49.70 | 00:00:00 | | 2011-05-05 | 9,298,000 | 49.53 | 49.96 | 49.24 | 49.52 | 00:00:00 | | 2011-05-06 | 8,663,300 | 49.90 | 50.47 | 49.82 | 50.20 | 00:00:00 | | 2011-05-09 | 6,289,300 | 50.06 | 50.42 | 49.93 | 50.19 | 00:00:00 | | 2011-05-10 | 6,517,900 | 50.42 | 50.46 | 49.94 | 50.17 | 00:00:00 | | 2011-05-11 | 6,508,900 | 50.14 | 50.20 | 49.74 | 49.83 | 00:00:00 | | 2011-05-12 | 7,900,000 | 49.79 | 49.80 | 49.22 | 49.54 | 00:00:00 | | 2011-05-13 | 8,195,300 | 49.77 | 49.99 | 49.30 | 49.49 | 00:00:00 | | 2011-05-16 | 7,249,400 | 49.42 | 50.61 | 49.17 | 50.07 | 00:00:00 | | 2011-05-17 | 7,688,800 | 49.94 | 50.80 | 49.75 | 50.76 | 00:00:00 | | 2011-05-18 | 7,224,900 | 50.79 | 51.10 | 50.55 | 51.06 | 00:00:00 | | 2011-05-19 | 6,923,300 | 51.19 | 51.93 | 51.10 | 51.82 | 00:00:00 | | 2011-05-20 | 7,397,800 | 51.75 | 51.97 | 51.05 | 51.19 | 00:00:00 | | 2011-05-23 | 6,473,500 | 50.74 | 51.26 | 50.44 | 51.12 | 00:00:00 | | 2011-05-24 | 8,052,600 | 51.15 | 51.38 | 50.48 | 50.56 | 00:00:00 | | 2011-05-25 | 5,734,400 | 50.44 | 50.69 | 49.79 | 50.41 | 00:00:00 | | 2011-05-26 | 6,090,200 | 50.15 | 50.91 | 50.13 | 50.68 | 00:00:00 | | 2011-05-27 | 3,169,500 | 50.83 | 51.23 | 50.70 | 51.13 | 00:00:00 | | 2011-05-31 | 4,978,400 | 51.39 | 51.70 | 51.07 | 51.60 | 00:00:00 | | 2011-06-01 | 8,085,100 | 51.31 | 51.33 | 49.87 | 49.91 | 00:00:00 | | 2011-06-02 | 6,676,700 | 49.99 | 50.46 | 49.48 | 50.09 | 00:00:00 | | 2011-06-03 | 5,472,300 | 49.45 | 49.84 | 49.04 | 49.28 | 00:00:00 | | 2011-06-06 | 6,652,100 | 49.13 | 49.33 | 48.43 | 48.78 | 00:00:00 | | 2011-06-07 | 5,502,700 | 49.05 | 49.38 | 48.68 | 48.89 | 00:00:00 | | 2011-06-08 | 7,859,800 | 48.83 | 49.30 | 47.93 | 48.10 | 00:00:00 | | 2011-06-09 | 6,992,500 | 48.02 | 49.01 | 47.91 | 48.33 | 00:00:00 | | 2011-06-10 | 6,807,700 | 48.20 | 48.29 | 47.33 | 47.74 | 00:00:00 | | 2011-06-13 | 5,723,900 | 47.96 | 48.31 | 47.62 | 48.24 | 00:00:00 | | 2011-06-14 | 6,280,200 | 48.54 | 49.14 | 48.04 | 48.15 | 00:00:00 | | 2011-06-15 | 8,333,200 | 47.94 | 47.94 | 46.96 | 47.28 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
