|
 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 | | 2012-11-19 | 7,380,300 | 54.81 | 55.27 | 54.68 | 55.23 | 00:00:00 | | 2012-11-20 | 4,039,400 | 55.09 | 55.88 | 54.92 | 55.86 | 00:00:00 | | 2012-11-21 | 3,461,400 | 55.97 | 56.17 | 55.80 | 55.98 | 00:00:00 | | 2012-11-23 | 1,487,600 | 56.19 | 56.55 | 56.09 | 56.51 | 00:00:00 | | 2012-11-26 | 5,183,600 | 56.25 | 56.34 | 55.47 | 55.69 | 00:00:00 | | 2012-11-27 | 9,897,200 | 55.46 | 55.72 | 54.35 | 54.44 | 00:00:00 | | 2012-11-28 | 7,216,000 | 54.16 | 55.60 | 54.16 | 55.51 | 00:00:00 | | 2012-11-29 | 4,587,700 | 55.75 | 56.26 | 55.52 | 55.92 | 00:00:00 | | 2012-11-30 | 5,716,100 | 55.86 | 56.09 | 55.71 | 55.90 | 00:00:00 | | 2012-12-03 | 4,954,600 | 56.09 | 56.53 | 55.93 | 55.99 | 00:00:00 | | 2012-12-04 | 3,912,300 | 55.90 | 56.19 | 55.47 | 55.84 | 00:00:00 | | 2012-12-05 | 5,667,500 | 55.89 | 56.66 | 55.75 | 56.40 | 00:00:00 | | 2012-12-06 | 3,854,400 | 56.30 | 56.33 | 55.88 | 56.12 | 00:00:00 | | 2012-12-07 | 3,689,200 | 56.25 | 56.64 | 56.20 | 56.61 | 00:00:00 | | 2012-12-10 | 3,784,000 | 56.67 | 56.95 | 56.42 | 56.75 | 00:00:00 | | 2012-12-11 | 4,342,800 | 57.00 | 57.59 | 56.92 | 57.06 | 00:00:00 | | 2012-12-12 | 5,941,700 | 57.35 | 58.35 | 57.18 | 57.67 | 00:00:00 | | 2012-12-13 | 4,725,900 | 57.66 | 58.00 | 57.50 | 57.72 | 00:00:00 | | 2012-12-14 | 5,063,200 | 57.51 | 57.65 | 56.51 | 56.65 | 00:00:00 | | 2012-12-17 | 5,799,100 | 56.90 | 57.35 | 56.79 | 57.27 | 00:00:00 | | 2012-12-18 | 7,184,000 | 57.75 | 58.22 | 57.61 | 57.82 | 00:00:00 | | 2012-12-19 | 6,768,200 | 57.42 | 57.69 | 56.74 | 56.79 | 00:00:00 | | 2012-12-20 | 5,641,700 | 56.89 | 57.41 | 56.82 | 57.40 | 00:00:00 | | 2012-12-21 | 11,464,700 | 57.19 | 57.81 | 56.36 | 57.65 | 00:00:00 | | 2012-12-24 | 2,192,800 | 57.55 | 57.94 | 57.44 | 57.53 | 00:00:00 | | 2012-12-26 | 3,389,200 | 57.62 | 57.71 | 57.06 | 57.13 | 00:00:00 | | 2012-12-27 | 5,292,300 | 57.16 | 57.25 | 55.88 | 56.69 | 00:00:00 | | 2012-12-28 | 4,094,000 | 56.44 | 57.04 | 56.37 | 56.67 | 00:00:00 | | 2012-12-31 | 5,604,600 | 56.47 | 57.49 | 56.24 | 57.48 | 00:00:00 | | 2013-01-02 | 6,091,400 | 58.33 | 58.95 | 58.31 | 58.75 | 00:00:00 | | 2013-01-03 | 5,017,000 | 58.80 | 59.26 | 58.63 | 59.00 | 00:00:00 | | 2013-01-04 | 4,017,200 | 59.08 | 59.66 | 58.46 | 59.61 | 00:00:00 | | 2013-01-07 | 3,859,400 | 59.28 | 59.99 | 59.28 | 59.86 | 00:00:00 | | 2013-01-08 | 4,960,900 | 59.68 | 60.32 | 59.53 | 60.20 | 00:00:00 | | 2013-01-09 | 5,885,600 | 60.42 | 60.90 | 60.15 | 60.26 | 00:00:00 | | 2013-01-10 | 6,530,100 | 60.44 | 60.79 | 60.09 | 60.79 | 00:00:00 | | 2013-01-11 | 10,492,500 | 60.50 | 61.97 | 60.31 | 61.24 | 00:00:00 | | 2013-01-14 | 5,176,600 | 60.78 | 61.39 | 60.71 | 61.21 | 00:00:00 | | 2013-01-15 | 6,399,000 | 60.15 | 60.84 | 60.03 | 60.76 | 00:00:00 | | 2013-01-16 | 4,020,900 | 60.82 | 60.85 | 60.48 | 60.62 | 00:00:00 | | 2013-01-17 | 4,684,200 | 61.10 | 61.20 | 60.58 | 60.74 | 00:00:00 | | 2013-01-18 | 9,935,600 | 59.87 | 60.28 | 58.90 | 59.78 | 00:00:00 | | 2013-01-22 | 7,228,400 | 59.62 | 59.90 | 59.01 | 59.40 | 00:00:00 | | 2013-02-04 | 4,618,600 | 59.46 | 59.74 | 59.21 | 59.41 | 00:00:00 | | 2013-02-05 | 6,394,000 | 59.78 | 60.90 | 59.68 | 60.66 | 00:00:00 | | 2013-02-06 | 6,304,600 | 59.93 | 60.81 | 59.93 | 60.56 | 00:00:00 | | 2013-02-07 | 11,977,900 | 60.56 | 62.34 | 60.55 | 62.14 | 00:00:00 | | 2013-02-11 | 3,436,100 | 61.70 | 62.05 | 61.36 | 61.98 | 00:00:00 | | 2013-02-19 | 3,598,900 | 61.67 | 62.40 | 61.67 | 62.28 | 00:00:00 | | 2013-02-22 | 5,197,100 | 61.86 | 62.58 | 61.79 | 62.57 | 00:00:00 | | 2013-02-28 | 5,366,500 | 62.43 | 62.65 | 61.88 | 62.15 | 00:00:00 | | 2013-03-11 | 5,307,700 | 64.73 | 65.62 | 64.71 | 65.50 | 00:00:00 | | 2013-03-15 | 10,265,700 | 65.64 | 66.43 | 65.34 | 66.09 | 00:00:00 | | 2013-03-21 | 3,600,100 | 65.83 | 65.99 | 65.25 | 65.41 | 00:00:00 | | 2013-03-22 | 3,843,400 | 65.59 | 66.35 | 65.54 | 66.22 | 00:00:00 | | 2013-04-01 | 3,012,600 | 67.42 | 67.75 | 67.01 | 67.26 | 00:00:00 | | 2013-04-02 | 3,921,600 | 67.38 | 67.76 | 67.10 | 67.64 | 00:00:00 | | 2013-04-03 | 5,102,000 | 67.66 | 67.69 | 66.04 | 66.25 | 00:00:00 | | 2013-04-09 | 4,882,200 | 65.64 | 65.68 | 65.15 | 65.22 | 00:00:00 | | 2013-04-10 | 7,882,100 | 65.45 | 65.58 | 65.36 | 65.40 | 00:00:00 | | 2013-04-11 | 6,357,700 | 65.47 | 65.93 | 65.20 | 65.74 | 00:00:00 | | 2013-04-12 | 3,967,600 | 65.46 | 65.85 | 65.18 | 65.68 | 00:00:00 | | 2013-04-15 | 7,008,600 | 65.53 | 65.60 | 64.09 | 64.10 | 00:00:00 | | 2013-04-16 | 6,198,900 | 64.50 | 65.05 | 64.27 | 64.59 | 00:00:00 | | 2013-04-17 | 6,925,000 | 64.12 | 64.31 | 63.43 | 64.13 | 00:00:00 | | 2013-04-18 | 10,457,800 | 64.04 | 65.89 | 63.64 | 65.04 | 00:00:00 | | 2013-04-25 | 5,834,100 | 67.75 | 69.05 | 67.64 | 68.13 | 00:00:00 | | 2013-04-26 | 4,355,300 | 68.12 | 68.40 | 67.57 | 67.75 | 00:00:00 | | 2013-04-29 | 2,931,000 | 68.01 | 68.20 | 67.61 | 67.63 | 00:00:00 | | 2013-04-30 | 4,685,400 | 67.88 | 68.48 | 67.60 | 68.41 | 00:00:00 | | 2013-05-01 | 3,767,300 | 68.25 | 68.85 | 68.16 | 68.28 | 00:00:00 | | 2013-05-06 | 4,685,300 | 70.22 | 70.58 | 69.95 | 70.06 | 00:00:00 | | 2013-05-07 | 4,374,900 | 70.07 | 70.46 | 69.96 | 70.24 | 00:00:00 | | 2013-05-08 | 3,587,500 | 69.92 | 70.42 | 69.57 | 70.31 | 00:00:00 | | 2013-05-09 | 3,754,900 | 70.25 | 70.51 | 69.71 | 70.21 | 00:00:00 | | 2013-05-10 | 3,543,100 | 70.16 | 70.25 | 69.65 | 70.08 | 00:00:00 | | 2013-05-13 | 5,139,300 | 70.09 | 70.21 | 69.34 | 69.79 | 00:00:00 | | 2013-06-03 | 6,777,800 | 75.89 | 76.67 | 75.63 | 76.47 | 00:00:00 | | 2013-06-17 | 6,020,900 | 73.69 | 74.21 | 73.39 | 73.84 | 00:00:00 | | 2013-06-20 | 5,656,500 | 73.76 | 74.00 | 72.81 | 72.92 | 00:00:00 | | 2013-06-21 | 7,547,300 | 73.38 | 73.79 | 72.37 | 73.31 | 00:00:00 | | 2013-06-27 | 4,215,300 | 74.38 | 75.43 | 74.38 | 75.12 | 00:00:00 | | 2013-06-28 | 7,964,400 | 75.01 | 75.33 | 74.33 | 74.76 | 00:00:00 | | 2013-07-01 | 5,007,600 | 75.53 | 76.46 | 75.43 | 75.64 | 00:00:00 | | 2013-07-02 | 5,041,200 | 75.43 | 76.29 | 74.30 | 74.62 | 00:00:00 | | 2013-07-03 | 3,007,000 | 74.02 | 74.78 | 73.91 | 74.58 | 00:00:00 | | 2013-07-08 | 5,106,200 | 76.91 | 77.81 | 76.85 | 77.04 | 00:00:00 | | 2013-07-16 | 4,637,600 | 78.09 | 78.34 | 77.75 | 78.27 | 00:00:00 | | 2013-07-17 | 16,305,300 | 75.35 | 77.45 | 74.62 | 76.80 | 00:00:00 | | 2013-07-19 | 8,072,500 | 73.62 | 74.74 | 73.47 | 74.06 | 00:00:00 | | 2013-07-23 | 4,113,000 | 75.03 | 75.18 | 74.36 | 74.41 | 00:00:00 | | 2013-07-24 | 6,139,000 | 74.85 | 76.07 | 74.75 | 75.36 | 00:00:00 | | 2013-08-05 | 2,237,100 | 75.47 | 76.04 | 75.21 | 75.93 | 00:00:00 | | 2013-08-08 | 3,293,600 | 75.79 | 77.27 | 75.48 | 76.19 | 00:00:00 | | 2013-08-09 | 3,963,600 | 76.18 | 76.36 | 75.01 | 75.50 | 00:00:00 | | 2013-08-12 | 2,292,600 | 75.11 | 75.61 | 74.89 | 75.49 | 00:00:00 | | 2013-08-19 | 3,478,900 | 75.12 | 75.21 | 74.30 | 74.34 | 00:00:00 | | 2013-08-26 | 2,342,500 | 73.76 | 74.47 | 73.43 | 73.61 | 00:00:00 | | 2013-08-29 | 2,957,100 | 71.81 | 72.62 | 71.58 | 72.22 | 00:00:00 | | 2013-08-30 | 3,779,500 | 72.15 | 72.24 | 71.47 | 71.91 | 00:00:00 | | 2013-09-03 | 3,994,100 | 72.59 | 73.41 | 72.14 | 72.43 | 00:00:00 | | 2013-09-04 | 2,913,300 | 72.52 | 73.50 | 72.23 | 73.14 | 00:00:00 | | 2013-09-05 | 3,600,700 | 73.16 | 74.23 | 72.89 | 73.80 | 00:00:00 | | 2013-09-06 | 3,369,200 | 73.92 | 74.02 | 72.40 | 73.35 | 00:00:00 | | 2013-09-12 | 2,502,200 | 75.29 | 75.61 | 74.97 | 75.29 | 00:00:00 | | 2013-09-13 | 2,664,400 | 75.58 | 75.75 | 75.07 | 75.30 | 00:00:00 | | 2013-09-16 | 4,536,200 | 76.34 | 76.43 | 75.44 | 75.60 | 00:00:00 | | 2013-09-17 | 4,013,800 | 75.60 | 77.00 | 75.60 | 76.92 | 00:00:00 | | 2013-09-18 | 4,136,000 | 76.99 | 77.81 | 76.54 | 77.64 | 00:00:00 | | 2013-09-24 | 2,942,800 | 76.39 | 76.94 | 75.96 | 76.07 | 00:00:00 | | 2013-09-25 | 3,090,300 | 76.13 | 76.56 | 75.62 | 75.99 | 00:00:00 | | 2013-10-01 | 2,969,600 | 75.64 | 76.01 | 75.45 | 75.93 | 00:00:00 | | 2013-10-02 | 4,363,400 | 75.13 | 75.29 | 74.17 | 74.58 | 00:00:00 | | 2013-10-24 | 3,181,800 | 80.77 | 81.00 | 80.45 | 80.90 | 00:00:00 | | 2013-10-25 | 6,291,100 | 80.76 | 82.67 | 80.76 | 82.61 | 00:00:00 | | 2013-11-11 | 2,224,200 | 81.59 | 81.68 | 81.19 | 81.40 | 00:00:00 | | 2013-11-13 | 2,828,200 | 80.57 | 81.47 | 80.22 | 81.44 | 00:00:00 | | 2013-11-14 | 2,284,100 | 81.61 | 81.91 | 81.35 | 81.89 | 00:00:00 | | 2013-11-15 | 4,423,400 | 83.03 | 83.26 | 82.37 | 82.80 | 00:00:00 | | 2013-11-21 | 4,355,200 | 82.63 | 84.00 | 82.57 | 83.95 | 00:00:00 | | 2013-11-22 | 2,690,300 | 83.92 | 83.93 | 83.37 | 83.85 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
