|
 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 | | 2012-05-29 | 4,128,600 | 56.25 | 56.78 | 55.94 | 56.56 | 00:00:00 | | 2012-05-30 | 5,272,000 | 55.84 | 55.99 | 55.28 | 55.46 | 00:00:00 | | 2012-05-31 | 5,433,700 | 55.58 | 56.16 | 55.02 | 55.83 | 00:00:00 | | 2012-06-01 | 8,749,200 | 54.62 | 55.32 | 53.18 | 53.43 | 00:00:00 | | 2012-06-04 | 6,101,900 | 53.47 | 54.11 | 53.20 | 53.51 | 00:00:00 | | 2012-06-05 | 6,156,300 | 53.46 | 54.10 | 53.24 | 53.98 | 00:00:00 | | 2012-06-06 | 5,329,500 | 54.61 | 55.38 | 54.23 | 55.38 | 00:00:00 | | 2012-06-07 | 5,340,500 | 56.06 | 56.37 | 55.11 | 55.24 | 00:00:00 | | 2012-06-08 | 4,001,200 | 55.13 | 55.86 | 54.84 | 55.86 | 00:00:00 | | 2012-06-11 | 5,173,500 | 56.46 | 56.61 | 55.05 | 55.10 | 00:00:00 | | 2012-06-12 | 7,007,400 | 55.16 | 56.54 | 55.00 | 56.48 | 00:00:00 | | 2012-06-13 | 6,962,100 | 56.15 | 56.50 | 54.87 | 55.10 | 00:00:00 | | 2012-06-14 | 6,999,900 | 55.11 | 55.27 | 54.47 | 55.05 | 00:00:00 | | 2012-06-15 | 8,145,300 | 55.48 | 56.33 | 55.11 | 56.28 | 00:00:00 | | 2012-06-18 | 4,635,400 | 56.09 | 56.30 | 55.55 | 55.85 | 00:00:00 | | 2012-06-19 | 4,817,000 | 56.19 | 57.16 | 56.07 | 56.94 | 00:00:00 | | 2012-06-20 | 5,206,200 | 57.12 | 57.87 | 56.91 | 57.44 | 00:00:00 | | 2012-06-21 | 4,811,300 | 57.59 | 57.87 | 56.22 | 56.32 | 00:00:00 | | 2012-06-22 | 6,238,700 | 56.81 | 57.10 | 56.41 | 56.79 | 00:00:00 | | 2012-06-25 | 4,025,700 | 56.29 | 56.52 | 55.78 | 56.05 | 00:00:00 | | 2012-06-26 | 4,095,300 | 56.01 | 56.34 | 55.60 | 56.11 | 00:00:00 | | 2012-06-27 | 3,281,700 | 56.34 | 56.96 | 56.28 | 56.88 | 00:00:00 | | 2012-06-28 | 4,012,000 | 56.40 | 56.77 | 55.68 | 56.69 | 00:00:00 | | 2012-06-29 | 5,334,800 | 57.65 | 58.21 | 57.63 | 58.21 | 00:00:00 | | 2012-07-02 | 4,257,600 | 58.51 | 59.11 | 58.36 | 59.05 | 00:00:00 | | 2012-07-03 | 2,280,200 | 58.72 | 59.46 | 58.55 | 59.41 | 00:00:00 | | 2012-07-05 | 3,788,900 | 59.14 | 59.73 | 58.72 | 59.25 | 00:00:00 | | 2012-07-06 | 3,061,200 | 58.54 | 59.07 | 58.38 | 58.63 | 00:00:00 | | 2012-07-09 | 3,642,500 | 58.49 | 58.61 | 58.01 | 58.41 | 00:00:00 | | 2012-07-10 | 5,339,900 | 59.04 | 59.69 | 58.13 | 58.39 | 00:00:00 | | 2012-07-11 | 5,591,800 | 58.29 | 58.29 | 57.46 | 58.08 | 00:00:00 | | 2012-07-12 | 6,215,400 | 57.47 | 57.50 | 56.56 | 56.93 | 00:00:00 | | 2012-07-13 | 5,009,100 | 57.02 | 57.97 | 56.96 | 57.93 | 00:00:00 | | 2012-07-16 | 6,608,800 | 58.06 | 58.95 | 57.70 | 58.64 | 00:00:00 | | 2012-07-17 | 4,346,200 | 59.22 | 59.22 | 57.67 | 58.68 | 00:00:00 | | 2012-07-18 | 5,317,600 | 58.29 | 58.97 | 58.12 | 58.29 | 00:00:00 | | 2012-07-19 | 13,371,100 | 57.66 | 57.66 | 55.31 | 56.23 | 00:00:00 | | 2012-07-20 | 5,108,400 | 55.92 | 56.50 | 55.62 | 55.81 | 00:00:00 | | 2012-07-23 | 5,926,900 | 54.73 | 55.96 | 54.35 | 55.73 | 00:00:00 | | 2012-07-24 | 6,563,200 | 55.71 | 55.92 | 55.05 | 55.63 | 00:00:00 | | 2012-07-25 | 5,222,600 | 55.82 | 56.28 | 55.30 | 56.05 | 00:00:00 | | 2012-07-26 | 7,455,000 | 56.87 | 57.87 | 56.61 | 57.76 | 00:00:00 | | 2012-07-27 | 3,524,900 | 58.01 | 58.77 | 57.44 | 58.53 | 00:00:00 | | 2012-07-30 | 5,616,700 | 58.53 | 59.07 | 58.20 | 58.29 | 00:00:00 | | 2012-07-31 | 5,307,500 | 58.19 | 58.34 | 57.22 | 57.71 | 00:00:00 | | 2012-08-01 | 4,668,200 | 57.52 | 57.86 | 56.75 | 56.80 | 00:00:00 | | 2012-08-02 | 4,880,100 | 56.38 | 56.71 | 55.89 | 56.49 | 00:00:00 | | 2012-08-03 | 4,633,800 | 57.20 | 57.79 | 57.00 | 57.61 | 00:00:00 | | 2012-08-06 | 4,254,100 | 57.81 | 57.98 | 57.08 | 57.10 | 00:00:00 | | 2012-08-07 | 4,096,000 | 57.38 | 58.14 | 57.37 | 57.64 | 00:00:00 | | 2012-08-08 | 4,531,900 | 57.53 | 58.38 | 57.36 | 57.91 | 00:00:00 | | 2012-08-09 | 6,595,900 | 57.55 | 57.67 | 56.29 | 56.47 | 00:00:00 | | 2012-08-10 | 6,776,900 | 56.22 | 56.30 | 55.40 | 55.85 | 00:00:00 | | 2012-08-13 | 3,783,700 | 55.77 | 56.24 | 55.37 | 56.13 | 00:00:00 | | 2012-08-14 | 2,871,000 | 56.37 | 56.78 | 55.95 | 56.08 | 00:00:00 | | 2012-08-15 | 3,258,500 | 56.07 | 56.90 | 55.95 | 56.66 | 00:00:00 | | 2012-08-16 | 5,131,000 | 56.74 | 57.54 | 56.66 | 57.37 | 00:00:00 | | 2012-08-17 | 3,750,000 | 57.51 | 57.67 | 57.08 | 57.59 | 00:00:00 | | 2012-08-20 | 5,034,000 | 57.37 | 57.37 | 56.63 | 56.90 | 00:00:00 | | 2012-08-21 | 5,365,100 | 57.00 | 57.15 | 56.46 | 56.60 | 00:00:00 | | 2012-08-22 | 4,378,200 | 56.54 | 57.07 | 56.38 | 56.82 | 00:00:00 | | 2012-08-23 | 3,693,100 | 56.60 | 56.80 | 56.36 | 56.42 | 00:00:00 | | 2012-08-24 | 4,224,900 | 56.42 | 57.60 | 56.30 | 57.49 | 00:00:00 | | 2012-08-27 | 3,731,900 | 57.60 | 57.86 | 57.20 | 57.42 | 00:00:00 | | 2012-08-28 | 2,576,000 | 57.18 | 57.81 | 56.96 | 57.56 | 00:00:00 | | 2012-08-29 | 3,162,900 | 57.59 | 57.76 | 57.18 | 57.42 | 00:00:00 | | 2012-08-30 | 3,382,900 | 57.21 | 57.46 | 56.62 | 57.17 | 00:00:00 | | 2012-08-31 | 4,736,000 | 57.55 | 58.44 | 57.05 | 58.30 | 00:00:00 | | 2012-09-04 | 4,470,100 | 58.31 | 58.86 | 57.96 | 58.61 | 00:00:00 | | 2012-09-05 | 6,867,300 | 58.41 | 58.59 | 57.01 | 57.19 | 00:00:00 | | 2012-09-06 | 7,405,400 | 57.52 | 58.00 | 57.23 | 57.41 | 00:00:00 | | 2012-09-07 | 3,894,400 | 57.36 | 57.85 | 57.07 | 57.73 | 00:00:00 | | 2012-09-10 | 3,546,000 | 57.89 | 58.03 | 57.47 | 57.52 | 00:00:00 | | 2012-09-11 | 4,816,100 | 57.29 | 57.48 | 56.80 | 57.23 | 00:00:00 | | 2012-09-12 | 4,390,800 | 57.18 | 57.77 | 57.02 | 57.27 | 00:00:00 | | 2012-09-13 | 7,827,700 | 57.39 | 59.29 | 57.25 | 59.05 | 00:00:00 | | 2012-09-14 | 6,604,500 | 59.24 | 59.30 | 58.85 | 59.27 | 00:00:00 | | 2012-09-17 | 4,176,900 | 59.25 | 59.37 | 59.02 | 59.18 | 00:00:00 | | 2012-09-18 | 5,015,900 | 58.93 | 58.99 | 58.57 | 58.67 | 00:00:00 | | 2012-09-19 | 3,433,800 | 58.63 | 59.04 | 58.52 | 58.67 | 00:00:00 | | 2012-09-20 | 5,912,500 | 58.40 | 58.83 | 58.04 | 58.34 | 00:00:00 | | 2012-09-21 | 6,982,700 | 58.45 | 58.58 | 57.86 | 57.86 | 00:00:00 | | 2012-09-24 | 5,400,400 | 57.56 | 57.84 | 57.41 | 57.67 | 00:00:00 | | 2012-09-25 | 4,880,400 | 57.80 | 58.27 | 57.10 | 57.13 | 00:00:00 | | 2012-09-26 | 5,198,300 | 57.14 | 57.23 | 56.06 | 56.14 | 00:00:00 | | 2012-09-27 | 6,122,500 | 56.66 | 56.82 | 56.05 | 56.57 | 00:00:00 | | 2012-09-28 | 5,443,400 | 56.46 | 57.21 | 56.15 | 56.86 | 00:00:00 | | 2012-10-01 | 4,868,500 | 57.18 | 58.39 | 57.18 | 57.73 | 00:00:00 | | 2012-10-02 | 4,481,800 | 57.99 | 58.23 | 56.96 | 57.18 | 00:00:00 | | 2012-10-03 | 4,539,900 | 57.16 | 57.56 | 56.85 | 57.40 | 00:00:00 | | 2012-10-04 | 3,811,300 | 57.80 | 58.67 | 57.63 | 58.37 | 00:00:00 | | 2012-10-05 | 4,761,600 | 58.66 | 58.73 | 58.18 | 58.56 | 00:00:00 | | 2012-10-08 | 3,231,400 | 58.49 | 58.89 | 58.34 | 58.82 | 00:00:00 | | 2012-10-09 | 4,294,700 | 58.88 | 59.00 | 58.11 | 58.24 | 00:00:00 | | 2012-10-10 | 3,936,100 | 58.41 | 58.69 | 57.76 | 57.97 | 00:00:00 | | 2012-10-11 | 3,889,700 | 58.30 | 58.60 | 58.15 | 58.47 | 00:00:00 | | 2012-10-12 | 4,401,400 | 58.34 | 58.50 | 57.46 | 57.89 | 00:00:00 | | 2012-10-15 | 5,762,200 | 57.78 | 57.98 | 57.32 | 57.59 | 00:00:00 | | 2012-10-16 | 4,523,800 | 57.89 | 58.72 | 57.89 | 58.63 | 00:00:00 | | 2012-10-17 | 5,457,500 | 58.91 | 59.40 | 58.66 | 59.37 | 00:00:00 | | 2012-10-18 | 9,677,100 | 58.83 | 58.97 | 57.38 | 57.61 | 00:00:00 | | 2012-10-19 | 8,126,600 | 57.65 | 57.70 | 56.51 | 56.86 | 00:00:00 | | 2012-10-22 | 5,003,200 | 56.76 | 57.10 | 56.22 | 56.74 | 00:00:00 | | 2012-10-23 | 8,745,800 | 56.19 | 56.27 | 55.36 | 55.38 | 00:00:00 | | 2012-10-24 | 5,726,800 | 55.61 | 55.95 | 55.08 | 55.23 | 00:00:00 | | 2012-10-25 | 3,648,400 | 55.55 | 55.67 | 54.95 | 55.44 | 00:00:00 | | 2012-10-26 | 5,576,000 | 55.48 | 56.09 | 55.33 | 55.75 | 00:00:00 | | 2012-10-31 | 5,706,700 | 55.96 | 56.06 | 55.37 | 55.97 | 00:00:00 | | 2012-11-01 | 6,967,100 | 56.15 | 57.12 | 55.99 | 56.85 | 00:00:00 | | 2012-11-02 | 6,106,600 | 57.39 | 57.43 | 56.62 | 56.71 | 00:00:00 | | 2012-11-05 | 3,748,300 | 56.21 | 56.49 | 55.85 | 56.36 | 00:00:00 | | 2012-11-06 | 5,092,900 | 56.54 | 57.48 | 56.47 | 57.19 | 00:00:00 | | 2012-11-07 | 7,765,500 | 56.63 | 56.63 | 55.27 | 55.57 | 00:00:00 | | 2012-11-08 | 4,532,000 | 55.60 | 56.29 | 55.50 | 55.56 | 00:00:00 | | 2012-11-09 | 4,701,100 | 55.60 | 56.37 | 55.52 | 55.83 | 00:00:00 | | 2012-11-12 | 3,291,800 | 56.00 | 56.10 | 55.33 | 55.52 | 00:00:00 | | 2012-11-13 | 4,567,600 | 55.06 | 55.52 | 54.71 | 54.74 | 00:00:00 | | 2012-11-14 | 5,839,400 | 54.76 | 55.00 | 53.47 | 53.65 | 00:00:00 | | 2012-11-15 | 4,753,100 | 53.59 | 53.95 | 53.02 | 53.64 | 00:00:00 | | 2012-11-16 | 6,563,200 | 53.59 | 54.57 | 53.58 | 54.30 | 00:00:00 | | 2012-11-19 | 7,380,300 | 54.81 | 55.27 | 54.68 | 55.23 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
