|
 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 | | 2011-12-05 | 6,106,600 | 49.16 | 49.31 | 48.36 | 48.78 | 00:00:00 | | 2011-12-06 | 5,531,600 | 48.88 | 48.98 | 48.42 | 48.56 | 00:00:00 | | 2011-12-07 | 6,523,000 | 48.17 | 49.39 | 47.67 | 49.16 | 00:00:00 | | 2011-12-08 | 6,940,400 | 48.83 | 49.01 | 47.63 | 47.81 | 00:00:00 | | 2011-12-09 | 7,020,100 | 48.54 | 49.04 | 48.14 | 48.80 | 00:00:00 | | 2011-12-12 | 5,167,900 | 48.19 | 48.26 | 47.41 | 47.89 | 00:00:00 | | 2011-12-13 | 7,377,000 | 48.57 | 48.64 | 46.94 | 47.39 | 00:00:00 | | 2011-12-14 | 6,965,700 | 46.84 | 47.49 | 46.81 | 47.08 | 00:00:00 | | 2011-12-15 | 7,172,700 | 47.62 | 47.72 | 46.34 | 46.42 | 00:00:00 | | 2011-12-16 | 11,976,000 | 46.84 | 47.37 | 46.64 | 46.88 | 00:00:00 | | 2011-12-19 | 5,271,000 | 46.87 | 47.08 | 45.89 | 46.04 | 00:00:00 | | 2011-12-20 | 7,589,100 | 46.69 | 48.10 | 46.63 | 47.92 | 00:00:00 | | 2011-12-21 | 6,236,400 | 48.12 | 48.49 | 47.23 | 47.49 | 00:00:00 | | 2011-12-22 | 5,872,000 | 47.74 | 48.00 | 47.29 | 47.63 | 00:00:00 | | 2011-12-23 | 3,125,600 | 47.73 | 47.96 | 47.36 | 47.95 | 00:00:00 | | 2011-12-27 | 2,660,800 | 47.96 | 48.17 | 47.60 | 47.66 | 00:00:00 | | 2011-12-28 | 3,829,800 | 47.73 | 47.80 | 46.84 | 46.97 | 00:00:00 | | 2011-12-29 | 2,898,500 | 47.17 | 47.57 | 46.99 | 47.52 | 00:00:00 | | 2011-12-30 | 3,333,000 | 47.65 | 47.69 | 47.16 | 47.17 | 00:00:00 | | 2012-01-03 | 6,955,400 | 48.30 | 48.96 | 48.14 | 48.39 | 00:00:00 | | 2012-01-04 | 4,847,600 | 48.02 | 48.38 | 47.40 | 48.24 | 00:00:00 | | 2012-01-05 | 6,095,100 | 47.84 | 49.25 | 47.70 | 48.80 | 00:00:00 | | 2012-01-06 | 4,894,300 | 48.87 | 48.97 | 48.05 | 48.27 | 00:00:00 | | 2012-01-09 | 5,273,000 | 48.32 | 48.70 | 48.12 | 48.39 | 00:00:00 | | 2012-01-10 | 6,838,600 | 48.96 | 49.12 | 48.28 | 48.67 | 00:00:00 | | 2012-01-11 | 4,497,700 | 48.45 | 49.08 | 48.20 | 48.95 | 00:00:00 | | 2012-01-12 | 5,693,400 | 49.19 | 49.69 | 48.95 | 49.65 | 00:00:00 | | 2012-01-13 | 5,741,700 | 49.13 | 49.80 | 48.82 | 49.76 | 00:00:00 | | 2012-01-17 | 6,533,900 | 49.59 | 50.45 | 49.59 | 50.22 | 00:00:00 | | 2012-01-18 | 7,301,300 | 50.13 | 50.97 | 49.95 | 50.56 | 00:00:00 | | 2012-01-19 | 6,423,200 | 50.71 | 51.00 | 50.46 | 50.95 | 00:00:00 | | 2012-01-20 | 12,745,800 | 49.13 | 50.08 | 48.84 | 50.04 | 00:00:00 | | 2012-01-23 | 7,326,800 | 50.02 | 50.64 | 49.24 | 49.44 | 00:00:00 | | 2012-01-24 | 5,475,800 | 49.10 | 49.60 | 48.90 | 49.23 | 00:00:00 | | 2012-01-25 | 6,667,400 | 49.40 | 50.50 | 49.25 | 50.17 | 00:00:00 | | 2012-01-26 | 6,221,000 | 50.37 | 50.68 | 49.72 | 49.98 | 00:00:00 | | 2012-01-27 | 5,398,100 | 49.67 | 50.28 | 49.67 | 49.85 | 00:00:00 | | 2012-01-30 | 5,490,100 | 49.43 | 49.46 | 48.90 | 49.12 | 00:00:00 | | 2012-01-31 | 6,896,300 | 49.50 | 50.19 | 49.17 | 50.14 | 00:00:00 | | 2012-02-01 | 6,105,800 | 50.37 | 50.94 | 50.27 | 50.62 | 00:00:00 | | 2012-02-02 | 6,457,200 | 50.72 | 51.43 | 50.60 | 51.16 | 00:00:00 | | 2012-02-03 | 8,171,900 | 51.85 | 52.45 | 51.78 | 52.25 | 00:00:00 | | 2012-02-06 | 5,664,300 | 51.88 | 52.12 | 51.36 | 51.81 | 00:00:00 | | 2012-02-07 | 5,944,800 | 51.53 | 52.61 | 51.53 | 52.13 | 00:00:00 | | 2012-02-08 | 6,073,300 | 51.84 | 52.09 | 51.42 | 51.64 | 00:00:00 | | 2012-02-09 | 7,259,300 | 51.85 | 52.60 | 51.83 | 52.31 | 00:00:00 | | 2012-02-10 | 4,077,400 | 51.82 | 52.20 | 51.53 | 51.81 | 00:00:00 | | 2012-02-13 | 3,631,800 | 52.24 | 52.30 | 51.85 | 52.07 | 00:00:00 | | 2012-02-14 | 4,794,700 | 52.02 | 52.17 | 51.50 | 51.96 | 00:00:00 | | 2012-02-15 | 5,480,500 | 52.42 | 52.42 | 51.38 | 51.52 | 00:00:00 | | 2012-02-16 | 8,042,800 | 51.54 | 53.03 | 51.50 | 52.87 | 00:00:00 | | 2012-02-17 | 5,158,000 | 53.31 | 53.31 | 52.68 | 52.86 | 00:00:00 | | 2012-02-21 | 5,082,700 | 52.72 | 52.99 | 52.53 | 52.85 | 00:00:00 | | 2012-02-22 | 4,829,500 | 52.77 | 53.09 | 52.71 | 52.79 | 00:00:00 | | 2012-02-23 | 4,345,900 | 52.79 | 53.03 | 52.46 | 52.67 | 00:00:00 | | 2012-02-24 | 4,985,300 | 52.93 | 53.42 | 52.79 | 53.33 | 00:00:00 | | 2012-02-27 | 6,781,500 | 52.93 | 54.45 | 52.62 | 54.18 | 00:00:00 | | 2012-02-28 | 7,067,600 | 53.57 | 53.97 | 53.07 | 53.76 | 00:00:00 | | 2012-02-29 | 10,159,700 | 53.46 | 53.84 | 52.57 | 52.89 | 00:00:00 | | 2012-03-01 | 5,398,900 | 53.03 | 53.88 | 52.93 | 53.57 | 00:00:00 | | 2012-03-02 | 4,751,300 | 53.56 | 53.58 | 52.83 | 52.99 | 00:00:00 | | 2012-03-05 | 6,074,700 | 52.65 | 53.01 | 52.31 | 52.97 | 00:00:00 | | 2012-03-06 | 6,109,800 | 52.42 | 52.54 | 51.54 | 51.74 | 00:00:00 | | 2012-03-07 | 5,116,100 | 51.84 | 52.41 | 51.76 | 52.27 | 00:00:00 | | 2012-03-08 | 4,341,000 | 52.74 | 53.09 | 52.49 | 52.95 | 00:00:00 | | 2012-03-09 | 4,329,800 | 53.03 | 53.47 | 52.81 | 53.20 | 00:00:00 | | 2012-03-12 | 3,983,200 | 53.20 | 53.24 | 52.51 | 52.77 | 00:00:00 | | 2012-03-13 | 6,954,000 | 53.17 | 54.25 | 52.75 | 54.25 | 00:00:00 | | 2012-03-14 | 12,001,900 | 54.66 | 56.28 | 54.46 | 56.15 | 00:00:00 | | 2012-03-15 | 7,985,300 | 56.06 | 56.76 | 55.66 | 56.72 | 00:00:00 | | 2012-03-16 | 11,287,500 | 57.31 | 57.38 | 56.43 | 56.55 | 00:00:00 | | 2012-03-19 | 5,605,000 | 56.60 | 57.50 | 56.41 | 57.27 | 00:00:00 | | 2012-03-20 | 5,450,400 | 56.72 | 57.24 | 56.53 | 56.91 | 00:00:00 | | 2012-03-21 | 6,034,100 | 57.08 | 57.50 | 56.91 | 57.05 | 00:00:00 | | 2012-03-22 | 6,047,600 | 56.78 | 57.55 | 56.45 | 57.29 | 00:00:00 | | 2012-03-23 | 4,420,500 | 57.28 | 57.53 | 56.87 | 57.25 | 00:00:00 | | 2012-03-26 | 6,341,600 | 57.75 | 58.75 | 57.60 | 58.66 | 00:00:00 | | 2012-03-27 | 5,683,000 | 59.00 | 59.18 | 58.21 | 58.22 | 00:00:00 | | 2012-03-28 | 7,925,900 | 58.38 | 59.26 | 58.38 | 59.06 | 00:00:00 | | 2012-03-29 | 7,397,600 | 58.28 | 58.44 | 57.24 | 57.89 | 00:00:00 | | 2012-03-30 | 5,779,700 | 58.18 | 58.31 | 57.54 | 57.86 | 00:00:00 | | 2012-04-02 | 6,674,200 | 57.90 | 58.33 | 57.47 | 58.01 | 00:00:00 | | 2012-04-03 | 5,782,800 | 57.89 | 58.50 | 57.75 | 58.39 | 00:00:00 | | 2012-04-04 | 5,107,700 | 57.98 | 58.09 | 57.21 | 57.37 | 00:00:00 | | 2012-04-05 | 4,411,800 | 57.23 | 58.20 | 57.21 | 58.10 | 00:00:00 | | 2012-04-09 | 4,259,500 | 57.22 | 57.37 | 56.82 | 57.16 | 00:00:00 | | 2012-04-10 | 6,739,600 | 57.10 | 57.59 | 56.14 | 56.18 | 00:00:00 | | 2012-04-11 | 6,449,700 | 56.80 | 57.16 | 56.65 | 56.95 | 00:00:00 | | 2012-04-12 | 4,881,200 | 57.04 | 58.07 | 56.73 | 58.04 | 00:00:00 | | 2012-04-13 | 5,574,900 | 58.01 | 58.09 | 57.18 | 57.28 | 00:00:00 | | 2012-04-16 | 6,443,700 | 57.73 | 58.06 | 57.06 | 57.83 | 00:00:00 | | 2012-04-17 | 5,197,600 | 57.96 | 58.39 | 57.65 | 58.18 | 00:00:00 | | 2012-04-18 | 5,669,900 | 58.16 | 58.70 | 57.95 | 58.04 | 00:00:00 | | 2012-04-19 | 7,207,800 | 57.72 | 58.31 | 57.10 | 57.57 | 00:00:00 | | 2012-04-20 | 7,844,600 | 57.52 | 57.81 | 57.18 | 57.45 | 00:00:00 | | 2012-04-23 | 6,168,200 | 56.96 | 57.39 | 56.50 | 57.32 | 00:00:00 | | 2012-04-24 | 5,401,100 | 57.24 | 57.76 | 57.09 | 57.63 | 00:00:00 | | 2012-04-25 | 8,184,700 | 57.94 | 59.00 | 57.83 | 58.91 | 00:00:00 | | 2012-04-26 | 6,168,400 | 58.85 | 59.72 | 58.75 | 59.59 | 00:00:00 | | 2012-04-27 | 12,651,300 | 59.85 | 60.96 | 59.83 | 60.17 | 00:00:00 | | 2012-04-30 | 7,902,500 | 60.05 | 60.31 | 59.75 | 60.21 | 00:00:00 | | 2012-05-01 | 10,332,800 | 59.95 | 61.17 | 59.67 | 60.97 | 00:00:00 | | 2012-05-02 | 8,132,000 | 60.50 | 61.42 | 60.33 | 61.05 | 00:00:00 | | 2012-05-03 | 6,919,500 | 61.13 | 61.33 | 60.38 | 60.86 | 00:00:00 | | 2012-05-04 | 6,152,100 | 60.68 | 60.71 | 60.04 | 60.10 | 00:00:00 | | 2012-05-07 | 4,409,300 | 60.06 | 60.65 | 59.91 | 60.10 | 00:00:00 | | 2012-05-08 | 6,122,200 | 59.86 | 60.20 | 59.16 | 59.89 | 00:00:00 | | 2012-05-09 | 7,830,700 | 59.17 | 59.99 | 58.93 | 59.46 | 00:00:00 | | 2012-05-10 | 4,137,300 | 59.87 | 59.95 | 59.27 | 59.42 | 00:00:00 | | 2012-05-11 | 4,185,600 | 59.17 | 60.07 | 59.00 | 59.64 | 00:00:00 | | 2012-05-14 | 5,653,900 | 59.02 | 59.44 | 58.38 | 58.42 | 00:00:00 | | 2012-05-15 | 5,089,500 | 58.42 | 58.87 | 57.78 | 57.94 | 00:00:00 | | 2012-05-16 | 5,261,800 | 58.34 | 58.79 | 57.35 | 57.39 | 00:00:00 | | 2012-05-17 | 8,427,200 | 57.37 | 57.43 | 55.62 | 55.65 | 00:00:00 | | 2012-05-18 | 8,783,700 | 55.74 | 55.84 | 55.05 | 55.40 | 00:00:00 | | 2012-05-21 | 4,568,600 | 55.82 | 56.52 | 55.56 | 56.33 | 00:00:00 | | 2012-05-22 | 5,858,600 | 56.48 | 57.24 | 56.04 | 56.35 | 00:00:00 | | 2012-05-23 | 6,500,000 | 55.82 | 56.10 | 54.80 | 55.97 | 00:00:00 | | 2012-05-24 | 4,486,100 | 55.99 | 56.36 | 55.69 | 56.34 | 00:00:00 | | 2012-05-25 | 3,264,300 | 56.28 | 56.36 | 55.62 | 55.81 | 00:00:00 | | 2012-05-29 | 4,128,600 | 56.25 | 56.78 | 55.94 | 56.56 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
