|
 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 | | 2011-06-15 | 8,333,200 | 47.94 | 47.94 | 46.96 | 47.28 | 00:00:00 | | 2011-06-16 | 9,019,300 | 47.25 | 48.53 | 46.92 | 48.41 | 00:00:00 | | 2011-06-17 | 8,339,200 | 48.68 | 48.76 | 48.08 | 48.50 | 00:00:00 | | 2011-06-20 | 4,944,700 | 48.35 | 49.35 | 48.15 | 48.88 | 00:00:00 | | 2011-06-21 | 5,373,400 | 49.02 | 49.69 | 48.71 | 49.55 | 00:00:00 | | 2011-06-22 | 7,043,900 | 49.55 | 50.15 | 49.11 | 49.85 | 00:00:00 | | 2011-06-23 | 7,319,700 | 49.35 | 49.47 | 48.50 | 49.21 | 00:00:00 | | 2011-06-24 | 10,193,300 | 49.30 | 49.36 | 48.30 | 48.34 | 00:00:00 | | 2011-06-27 | 5,625,900 | 48.49 | 49.78 | 48.37 | 49.54 | 00:00:00 | | 2011-06-28 | 5,472,200 | 49.67 | 49.99 | 49.41 | 49.82 | 00:00:00 | | 2011-06-29 | 9,854,600 | 49.84 | 51.04 | 49.30 | 50.92 | 00:00:00 | | 2011-06-30 | 7,579,000 | 50.97 | 51.82 | 50.17 | 51.70 | 00:00:00 | | 2011-07-01 | 6,348,500 | 51.69 | 52.50 | 51.57 | 52.34 | 00:00:00 | | 2011-07-05 | 5,406,900 | 52.27 | 52.63 | 52.23 | 52.33 | 00:00:00 | | 2011-07-06 | 5,926,100 | 52.21 | 52.86 | 51.82 | 52.76 | 00:00:00 | | 2011-07-07 | 5,951,700 | 52.78 | 53.80 | 52.74 | 53.59 | 00:00:00 | | 2011-07-08 | 5,228,100 | 52.95 | 53.10 | 52.56 | 53.07 | 00:00:00 | | 2011-07-11 | 5,342,400 | 52.50 | 52.86 | 52.11 | 52.27 | 00:00:00 | | 2011-07-12 | 6,905,700 | 52.92 | 53.36 | 52.38 | 52.40 | 00:00:00 | | 2011-07-13 | 6,654,800 | 52.57 | 53.10 | 51.88 | 51.95 | 00:00:00 | | 2011-07-14 | 6,636,900 | 52.24 | 52.43 | 51.30 | 51.38 | 00:00:00 | | 2011-07-15 | 6,399,900 | 51.60 | 52.08 | 51.02 | 51.81 | 00:00:00 | | 2011-07-18 | 5,099,300 | 51.50 | 51.67 | 50.54 | 51.33 | 00:00:00 | | 2011-07-19 | 8,132,900 | 51.74 | 52.62 | 51.19 | 51.81 | 00:00:00 | | 2011-07-20 | 7,104,500 | 52.17 | 52.70 | 51.61 | 52.09 | 00:00:00 | | 2011-07-21 | 10,794,600 | 52.23 | 53.28 | 51.92 | 52.58 | 00:00:00 | | 2011-07-22 | 6,064,800 | 52.99 | 53.03 | 52.04 | 52.24 | 00:00:00 | | 2011-07-25 | 3,730,400 | 51.66 | 52.30 | 51.43 | 51.81 | 00:00:00 | | 2011-07-26 | 3,911,500 | 51.71 | 51.89 | 51.15 | 51.57 | 00:00:00 | | 2011-07-27 | 5,804,400 | 51.24 | 51.26 | 50.41 | 50.48 | 00:00:00 | | 2011-07-28 | 4,037,600 | 50.60 | 51.28 | 50.44 | 50.55 | 00:00:00 | | 2011-07-29 | 6,879,600 | 50.13 | 50.37 | 49.54 | 50.04 | 00:00:00 | | 2011-08-01 | 4,934,600 | 50.49 | 50.61 | 49.28 | 50.02 | 00:00:00 | | 2011-08-02 | 7,069,900 | 49.39 | 49.97 | 48.50 | 48.52 | 00:00:00 | | 2011-08-03 | 6,956,200 | 48.49 | 48.94 | 47.53 | 48.86 | 00:00:00 | | 2011-08-04 | 13,242,700 | 48.05 | 48.41 | 46.75 | 46.84 | 00:00:00 | | 2011-08-05 | 18,172,400 | 47.42 | 48.28 | 46.46 | 47.21 | 00:00:00 | | 2011-08-08 | 21,466,400 | 45.85 | 46.77 | 42.78 | 43.04 | 00:00:00 | | 2011-08-09 | 21,212,600 | 43.58 | 46.13 | 42.03 | 46.10 | 00:00:00 | | 2011-08-10 | 16,766,100 | 44.70 | 45.04 | 42.73 | 42.80 | 00:00:00 | | 2011-08-11 | 13,960,700 | 43.22 | 45.78 | 43.00 | 45.07 | 00:00:00 | | 2011-08-12 | 9,956,900 | 45.92 | 46.74 | 44.62 | 44.89 | 00:00:00 | | 2011-08-15 | 7,228,500 | 45.16 | 45.98 | 45.02 | 45.82 | 00:00:00 | | 2011-08-16 | 8,114,700 | 45.19 | 45.86 | 44.53 | 44.89 | 00:00:00 | | 2011-08-17 | 7,559,500 | 45.27 | 45.90 | 45.11 | 45.86 | 00:00:00 | | 2011-08-18 | 14,953,200 | 44.30 | 44.44 | 43.65 | 44.28 | 00:00:00 | | 2011-08-19 | 12,829,400 | 43.86 | 45.15 | 43.78 | 44.47 | 00:00:00 | | 2011-08-22 | 7,936,200 | 45.20 | 45.46 | 44.40 | 44.60 | 00:00:00 | | 2011-08-23 | 9,316,100 | 44.70 | 46.43 | 44.16 | 46.42 | 00:00:00 | | 2011-08-24 | 8,589,000 | 46.42 | 48.24 | 46.23 | 48.08 | 00:00:00 | | 2011-08-25 | 10,955,300 | 48.74 | 49.28 | 47.20 | 48.09 | 00:00:00 | | 2011-08-26 | 7,169,500 | 47.93 | 48.79 | 47.04 | 48.48 | 00:00:00 | | 2011-08-29 | 9,207,700 | 49.21 | 49.35 | 48.32 | 48.55 | 00:00:00 | | 2011-08-30 | 7,456,200 | 48.37 | 49.06 | 47.63 | 48.66 | 00:00:00 | | 2011-08-31 | 7,974,800 | 49.00 | 49.98 | 48.82 | 49.71 | 00:00:00 | | 2011-09-01 | 10,278,400 | 49.64 | 49.99 | 49.31 | 49.50 | 00:00:00 | | 2011-09-02 | 8,755,600 | 48.67 | 49.23 | 48.11 | 48.51 | 00:00:00 | | 2011-09-06 | 8,360,900 | 47.25 | 48.17 | 47.13 | 48.06 | 00:00:00 | | 2011-09-07 | 7,805,700 | 48.73 | 49.98 | 48.69 | 49.98 | 00:00:00 | | 2011-09-08 | 7,798,200 | 49.22 | 50.53 | 49.10 | 49.53 | 00:00:00 | | 2011-09-09 | 11,081,200 | 49.08 | 49.24 | 47.14 | 47.28 | 00:00:00 | | 2011-09-12 | 9,713,400 | 46.34 | 47.63 | 46.13 | 47.46 | 00:00:00 | | 2011-09-13 | 6,061,300 | 47.56 | 48.09 | 46.99 | 47.90 | 00:00:00 | | 2011-09-14 | 7,407,100 | 48.16 | 49.61 | 47.24 | 48.99 | 00:00:00 | | 2011-09-15 | 7,059,000 | 49.62 | 49.75 | 48.61 | 49.36 | 00:00:00 | | 2011-09-16 | 9,312,300 | 49.63 | 50.18 | 49.45 | 50.12 | 00:00:00 | | 2011-09-19 | 8,091,400 | 49.26 | 49.44 | 48.22 | 48.68 | 00:00:00 | | 2011-09-20 | 6,045,100 | 48.98 | 49.98 | 48.76 | 49.27 | 00:00:00 | | 2011-09-21 | 8,661,200 | 49.39 | 50.35 | 48.18 | 48.23 | 00:00:00 | | 2011-09-22 | 12,460,600 | 47.25 | 48.12 | 45.84 | 46.63 | 00:00:00 | | 2011-09-23 | 9,061,500 | 46.19 | 46.62 | 45.58 | 46.45 | 00:00:00 | | 2011-09-26 | 8,518,700 | 46.85 | 47.62 | 45.86 | 47.56 | 00:00:00 | | 2011-09-27 | 9,141,400 | 48.65 | 48.66 | 46.75 | 47.08 | 00:00:00 | | 2011-09-28 | 8,644,100 | 47.45 | 48.03 | 46.45 | 46.47 | 00:00:00 | | 2011-09-29 | 8,372,300 | 47.59 | 47.80 | 45.43 | 46.72 | 00:00:00 | | 2011-09-30 | 7,858,200 | 46.08 | 46.15 | 44.87 | 44.90 | 00:00:00 | | 2011-10-03 | 9,185,500 | 44.52 | 45.48 | 43.47 | 43.48 | 00:00:00 | | 2011-10-04 | 17,890,900 | 42.51 | 43.56 | 41.30 | 43.43 | 00:00:00 | | 2011-10-05 | 12,080,700 | 43.45 | 43.62 | 42.59 | 43.41 | 00:00:00 | | 2011-10-06 | 10,198,000 | 43.30 | 44.52 | 42.66 | 44.43 | 00:00:00 | | 2011-10-07 | 11,193,200 | 44.67 | 44.89 | 43.27 | 43.43 | 00:00:00 | | 2011-10-10 | 7,566,800 | 44.45 | 45.49 | 44.45 | 45.45 | 00:00:00 | | 2011-10-11 | 6,348,600 | 45.27 | 46.11 | 44.77 | 45.76 | 00:00:00 | | 2011-10-12 | 10,596,200 | 46.11 | 47.65 | 45.99 | 47.03 | 00:00:00 | | 2011-10-13 | 7,283,900 | 46.40 | 46.71 | 45.91 | 46.33 | 00:00:00 | | 2011-10-14 | 9,612,300 | 47.18 | 47.22 | 44.98 | 46.10 | 00:00:00 | | 2011-10-17 | 7,611,400 | 45.87 | 46.15 | 45.02 | 45.12 | 00:00:00 | | 2011-10-18 | 9,095,700 | 45.21 | 47.04 | 45.00 | 46.68 | 00:00:00 | | 2011-10-19 | 9,097,500 | 46.71 | 46.99 | 46.01 | 46.13 | 00:00:00 | | 2011-10-20 | 12,221,800 | 45.50 | 46.29 | 44.69 | 46.19 | 00:00:00 | | 2011-10-21 | 14,151,400 | 46.86 | 48.47 | 46.86 | 48.46 | 00:00:00 | | 2011-10-24 | 11,165,700 | 48.32 | 50.24 | 48.32 | 49.92 | 00:00:00 | | 2011-10-25 | 12,728,700 | 49.51 | 50.30 | 49.24 | 49.42 | 00:00:00 | | 2011-10-26 | 10,908,300 | 50.00 | 50.84 | 49.42 | 50.45 | 00:00:00 | | 2011-10-27 | 12,093,600 | 51.57 | 52.35 | 51.06 | 52.06 | 00:00:00 | | 2011-10-28 | 7,379,700 | 51.48 | 52.21 | 51.41 | 52.10 | 00:00:00 | | 2011-10-31 | 8,020,300 | 51.32 | 52.04 | 50.59 | 50.62 | 00:00:00 | | 2011-11-01 | 9,820,100 | 49.58 | 50.13 | 48.91 | 48.99 | 00:00:00 | | 2011-11-02 | 7,349,200 | 49.87 | 50.86 | 49.74 | 50.32 | 00:00:00 | | 2011-11-03 | 7,777,000 | 50.78 | 51.82 | 50.05 | 51.68 | 00:00:00 | | 2011-11-04 | 5,287,800 | 51.27 | 51.42 | 50.51 | 51.18 | 00:00:00 | | 2011-11-07 | 4,458,000 | 50.87 | 51.33 | 50.28 | 51.25 | 00:00:00 | | 2011-11-08 | 6,586,400 | 51.56 | 51.60 | 50.70 | 51.34 | 00:00:00 | | 2011-11-09 | 8,037,800 | 50.39 | 50.64 | 49.05 | 49.21 | 00:00:00 | | 2011-11-10 | 6,265,800 | 49.85 | 49.94 | 48.73 | 49.09 | 00:00:00 | | 2011-11-11 | 5,314,300 | 49.97 | 50.58 | 49.72 | 50.37 | 00:00:00 | | 2011-11-14 | 4,319,800 | 49.79 | 50.11 | 49.04 | 49.45 | 00:00:00 | | 2011-11-15 | 5,465,800 | 49.23 | 50.39 | 49.02 | 49.95 | 00:00:00 | | 2011-11-16 | 7,570,000 | 49.29 | 49.52 | 48.01 | 48.12 | 00:00:00 | | 2011-11-17 | 9,222,800 | 48.03 | 48.21 | 46.36 | 46.70 | 00:00:00 | | 2011-11-18 | 5,316,200 | 46.95 | 47.10 | 46.38 | 46.88 | 00:00:00 | | 2011-11-21 | 8,207,400 | 46.15 | 46.39 | 45.50 | 46.06 | 00:00:00 | | 2011-11-22 | 5,975,000 | 46.01 | 46.31 | 45.53 | 46.00 | 00:00:00 | | 2011-11-23 | 7,220,000 | 45.50 | 45.69 | 44.95 | 45.10 | 00:00:00 | | 2011-11-25 | 2,748,000 | 44.86 | 45.40 | 44.70 | 45.00 | 00:00:00 | | 2011-11-28 | 9,046,300 | 46.07 | 46.56 | 45.55 | 46.01 | 00:00:00 | | 2011-11-29 | 6,688,600 | 46.15 | 46.26 | 45.49 | 45.55 | 00:00:00 | | 2011-11-30 | 12,252,500 | 47.11 | 48.07 | 46.80 | 48.04 | 00:00:00 | | 2011-12-01 | 6,534,000 | 47.70 | 48.09 | 47.38 | 47.79 | 00:00:00 | | 2011-12-02 | 7,006,700 | 48.34 | 49.02 | 48.14 | 48.23 | 00:00:00 | | 2011-12-05 | 6,106,600 | 49.16 | 49.31 | 48.36 | 48.78 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
