|
 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 | | 2013-11-22 | 2,690,300 | 83.92 | 83.93 | 83.37 | 83.85 | 00:00:00 | | 2013-11-25 | 3,657,700 | 84.32 | 84.76 | 84.08 | 84.59 | 00:00:00 | | 2013-11-26 | 4,896,800 | 84.75 | 85.59 | 84.70 | 85.09 | 00:00:00 | | 2013-11-27 | 2,520,000 | 85.26 | 85.66 | 84.98 | 85.59 | 00:00:00 | | 2013-12-05 | 3,677,800 | 84.27 | 84.99 | 84.15 | 84.54 | 00:00:00 | | 2013-12-06 | 2,666,600 | 85.59 | 86.09 | 85.35 | 85.93 | 00:00:00 | | 2013-12-10 | 2,354,200 | 85.38 | 85.74 | 85.08 | 85.29 | 00:00:00 | | 2013-12-11 | 3,740,100 | 85.28 | 85.67 | 83.81 | 83.90 | 00:00:00 | | 2013-12-13 | 3,594,900 | 83.32 | 83.92 | 83.23 | 83.68 | 00:00:00 | | 2013-12-18 | 5,332,300 | 84.30 | 86.12 | 83.55 | 85.99 | 00:00:00 | | 2013-12-19 | 3,956,300 | 85.94 | 86.53 | 85.91 | 86.41 | 00:00:00 | | 2013-12-20 | 6,294,500 | 86.71 | 87.78 | 86.44 | 87.57 | 00:00:00 | | 2013-12-24 | 1,042,700 | 88.34 | 88.74 | 88.19 | 88.69 | 00:00:00 | | 2013-12-30 | 1,769,000 | 89.19 | 89.62 | 89.14 | 89.59 | 00:00:00 | | 2014-01-02 | 5,112,000 | 90.90 | 91.08 | 89.38 | 89.45 | 00:00:00 | | 2014-01-03 | 3,888,500 | 89.15 | 90.08 | 88.63 | 89.74 | 00:00:00 | | 2014-01-13 | 5,641,000 | 88.52 | 89.00 | 86.88 | 86.99 | 00:00:00 | | 2014-01-21 | 7,954,600 | 91.97 | 92.71 | 89.64 | 90.59 | 00:00:00 | | 2014-01-24 | 6,289,300 | 88.56 | 89.37 | 86.66 | 86.95 | 00:00:00 | | 2014-01-27 | 5,651,400 | 87.15 | 87.77 | 85.71 | 85.72 | 00:00:00 | | 2014-02-04 | 5,380,500 | 83.19 | 84.71 | 82.63 | 84.00 | 00:00:00 | | 2014-02-07 | 4,495,200 | 85.96 | 87.17 | 85.78 | 87.00 | 00:00:00 | | 2014-02-13 | 2,759,700 | 88.37 | 88.98 | 88.01 | 88.90 | 00:00:00 | | 2014-02-14 | 2,671,800 | 88.86 | 89.27 | 88.26 | 89.00 | 00:00:00 | | 2014-03-04 | 3,752,000 | 91.05 | 92.68 | 91.03 | 92.61 | 00:00:00 | | 2014-03-10 | 2,218,700 | 93.62 | 93.88 | 93.14 | 93.70 | 00:00:00 | | 2014-03-17 | 3,033,000 | 90.51 | 91.73 | 90.49 | 91.26 | 00:00:00 | | 2014-03-18 | 2,319,700 | 91.27 | 91.97 | 91.13 | 91.59 | 00:00:00 | | 2014-03-19 | 3,331,700 | 91.67 | 91.96 | 90.28 | 90.73 | 00:00:00 | | 2014-03-25 | 2,420,000 | 91.37 | 91.90 | 90.63 | 90.84 | 00:00:00 | | 2014-03-26 | 3,011,200 | 91.36 | 91.69 | 89.63 | 89.66 | 00:00:00 | | 2014-04-24 | 3,187,000 | 87.26 | 87.98 | 86.91 | 87.41 | 00:00:00 | | 2014-04-25 | 4,226,100 | 87.02 | 87.30 | 86.62 | 87.03 | 00:00:00 | | 2014-05-01 | 4,679,900 | 87.53 | 87.58 | 86.33 | 86.82 | 00:00:00 | | 2014-05-02 | 3,707,400 | 86.77 | 87.31 | 86.41 | 86.93 | 00:00:00 | | 2014-05-06 | 3,269,400 | 87.25 | 87.25 | 86.08 | 86.20 | 00:00:00 | | 2014-05-07 | 4,601,500 | 86.79 | 88.05 | 86.11 | 87.98 | 00:00:00 | | 2014-05-08 | 4,220,200 | 87.88 | 89.28 | 87.66 | 88.62 | 00:00:00 | | 2014-05-09 | 2,344,700 | 88.46 | 89.03 | 88.13 | 88.84 | 00:00:00 | | 2014-05-12 | 2,343,800 | 89.42 | 89.97 | 89.32 | 89.66 | 00:00:00 | | 2014-05-15 | 3,324,400 | 88.20 | 88.58 | 87.11 | 87.60 | 00:00:00 | | 2014-05-16 | 3,062,400 | 87.60 | 87.76 | 86.90 | 87.50 | 00:00:00 | | 2014-05-19 | 2,000,300 | 87.18 | 88.22 | 87.11 | 88.12 | 00:00:00 | | 2014-05-22 | 2,654,800 | 87.79 | 88.39 | 87.55 | 88.15 | 00:00:00 | | 2014-05-23 | 1,858,200 | 88.11 | 88.86 | 88.00 | 88.78 | 00:00:00 | | 2014-05-28 | 2,466,800 | 91.31 | 91.36 | 90.63 | 91.06 | 00:00:00 | | 2014-05-29 | 2,668,500 | 91.12 | 91.30 | 90.53 | 91.28 | 00:00:00 | | 2014-06-03 | 2,589,100 | 91.61 | 91.85 | 91.27 | 91.73 | 00:00:00 | | 2014-06-04 | 2,637,000 | 91.59 | 91.90 | 91.33 | 91.81 | 00:00:00 | | 2014-06-05 | 3,219,200 | 91.92 | 93.21 | 91.53 | 92.80 | 00:00:00 | | 2014-06-06 | 4,550,800 | 92.94 | 94.94 | 92.82 | 94.91 | 00:00:00 | | 2014-06-09 | 3,825,200 | 95.08 | 95.88 | 94.65 | 95.57 | 00:00:00 | | 2014-06-12 | 2,870,500 | 95.35 | 95.48 | 94.36 | 94.76 | 00:00:00 | | 2014-06-13 | 1,793,000 | 94.95 | 95.17 | 94.38 | 94.85 | 00:00:00 | | 2014-06-16 | 2,804,800 | 94.36 | 94.75 | 93.84 | 94.37 | 00:00:00 | | 2014-06-17 | 2,572,300 | 94.37 | 95.20 | 94.01 | 94.66 | 00:00:00 | | 2014-06-18 | 2,454,800 | 94.75 | 95.59 | 94.08 | 95.56 | 00:00:00 | | 2014-06-24 | 2,088,700 | 95.09 | 95.55 | 94.25 | 94.43 | 00:00:00 | | 2014-06-25 | 2,398,400 | 94.26 | 95.21 | 94.20 | 94.64 | 00:00:00 | | 2014-06-30 | 2,634,300 | 95.00 | 95.34 | 94.55 | 94.87 | 00:00:00 | | 2014-07-15 | 3,499,200 | 94.79 | 95.16 | 94.00 | 94.45 | 00:00:00 | | 2014-07-16 | 2,738,000 | 94.81 | 95.09 | 94.27 | 94.47 | 00:00:00 | | 2014-07-22 | 2,411,600 | 93.51 | 94.06 | 93.22 | 93.37 | 00:00:00 | | 2014-07-23 | 1,984,800 | 93.19 | 93.59 | 92.82 | 93.28 | 00:00:00 | | 2014-07-29 | 4,773,300 | 91.83 | 92.23 | 91.51 | 91.71 | 00:00:00 | | 2014-07-30 | 5,069,300 | 92.11 | 92.32 | 90.04 | 90.91 | 00:00:00 | | 2014-08-01 | 12,258,300 | 87.41 | 87.74 | 85.75 | 86.47 | 00:00:00 | | 2014-08-05 | 5,004,400 | 86.65 | 87.02 | 85.89 | 86.36 | 00:00:00 | | 2014-08-06 | 4,805,600 | 86.04 | 86.79 | 86.00 | 86.40 | 00:00:00 | | 2014-08-12 | 3,106,600 | 87.00 | 87.09 | 86.70 | 87.08 | 00:00:00 | | 2014-08-13 | 2,590,600 | 87.44 | 88.07 | 87.16 | 87.40 | 00:00:00 | | 2014-08-14 | 3,498,800 | 87.50 | 87.80 | 87.10 | 87.27 | 00:00:00 | | 2014-08-25 | 3,718,600 | 89.56 | 90.22 | 89.32 | 89.59 | 00:00:00 | | 2014-09-02 | 3,592,100 | 89.90 | 90.13 | 89.28 | 89.72 | 00:00:00 | | 2014-09-05 | 2,571,200 | 89.64 | 89.74 | 89.02 | 89.61 | 00:00:00 | | 2014-09-08 | 3,617,600 | 89.40 | 89.83 | 88.62 | 88.93 | 00:00:00 | | 2014-09-09 | 4,014,300 | 88.85 | 88.90 | 87.75 | 87.90 | 00:00:00 | | 2014-09-10 | 3,452,700 | 88.10 | 88.66 | 88.01 | 88.41 | 00:00:00 | | 2014-09-15 | 3,983,800 | 88.35 | 88.35 | 87.11 | 87.38 | 00:00:00 | | 2014-09-25 | 5,635,900 | 88.51 | 88.82 | 86.76 | 86.76 | 00:00:00 | | 2014-09-26 | 4,480,300 | 87.16 | 88.67 | 86.95 | 88.37 | 00:00:00 | | 2014-09-29 | 3,265,000 | 87.63 | 88.03 | 87.14 | 87.95 | 00:00:00 | | 2014-09-30 | 3,867,100 | 88.20 | 88.32 | 87.35 | 87.54 | 00:00:00 | | 2014-10-01 | 4,777,800 | 86.90 | 87.31 | 85.51 | 85.81 | 00:00:00 | | 2014-10-02 | 4,216,800 | 86.39 | 86.50 | 85.06 | 85.87 | 00:00:00 | | 2014-10-03 | 4,601,400 | 86.66 | 87.31 | 86.22 | 87.16 | 00:00:00 | | 2014-10-06 | 3,147,300 | 87.68 | 87.97 | 86.76 | 87.03 | 00:00:00 | | 2014-10-08 | 4,238,200 | 85.41 | 87.47 | 85.00 | 87.41 | 00:00:00 | | 2014-10-09 | 5,394,400 | 87.33 | 87.98 | 85.82 | 85.89 | 00:00:00 | | 2014-10-20 | 5,231,100 | 82.79 | 84.10 | 82.63 | 84.01 | 00:00:00 | | 2014-10-27 | 3,610,100 | 86.01 | 86.75 | 85.76 | 86.63 | 00:00:00 | | 2014-10-28 | 3,598,400 | 87.07 | 88.01 | 86.96 | 88.01 | 00:00:00 | | 2014-10-29 | 4,592,500 | 88.24 | 88.99 | 87.65 | 88.34 | 00:00:00 | | 2014-11-04 | 3,163,100 | 90.62 | 91.43 | 90.50 | 91.38 | 00:00:00 | | 2014-11-05 | 3,617,300 | 91.76 | 92.45 | 91.76 | 92.42 | 00:00:00 | | 2014-11-06 | 6,005,100 | 92.13 | 92.20 | 91.11 | 91.58 | 00:00:00 | | 2014-11-07 | 3,662,500 | 91.71 | 92.48 | 91.23 | 92.26 | 00:00:00 | | 2014-11-10 | 2,930,500 | 92.21 | 92.43 | 91.85 | 92.40 | 00:00:00 | | 2014-11-12 | 3,825,200 | 91.16 | 91.67 | 91.10 | 91.55 | 00:00:00 | | 2014-11-13 | 3,637,900 | 91.70 | 91.70 | 90.94 | 91.07 | 00:00:00 | | 2014-11-19 | 2,661,200 | 90.30 | 90.76 | 90.02 | 90.50 | 00:00:00 | | 2014-11-20 | 2,825,700 | 89.83 | 90.91 | 89.82 | 90.62 | 00:00:00 | | 2014-11-24 | 3,459,500 | 90.80 | 91.17 | 90.21 | 91.04 | 00:00:00 | | 2014-11-25 | 3,309,600 | 91.20 | 91.58 | 90.76 | 91.40 | 00:00:00 | | 2014-11-26 | 2,218,200 | 91.71 | 91.71 | 90.93 | 91.45 | 00:00:00 | | 2014-11-28 | 3,070,000 | 91.61 | 92.55 | 91.58 | 92.42 | 00:00:00 | | 2014-12-02 | 3,108,100 | 92.60 | 93.00 | 92.32 | 93.00 | 00:00:00 | | 2014-12-03 | 5,911,100 | 92.61 | 93.12 | 91.05 | 91.25 | 00:00:00 | | 2014-12-09 | 4,069,100 | 92.19 | 93.40 | 91.98 | 93.36 | 00:00:00 | | 2014-12-10 | 4,641,100 | 92.86 | 93.69 | 92.56 | 92.75 | 00:00:00 | | 2014-12-11 | 4,406,400 | 93.11 | 94.62 | 92.95 | 93.13 | 00:00:00 | | 2014-12-12 | 4,480,300 | 92.40 | 93.02 | 90.94 | 91.00 | 00:00:00 | | 2014-12-15 | 4,737,900 | 91.44 | 91.58 | 89.15 | 90.04 | 00:00:00 | | 2014-12-18 | 4,541,300 | 91.70 | 93.21 | 91.49 | 93.17 | 00:00:00 | | 2014-12-19 | 6,957,300 | 92.96 | 93.91 | 92.35 | 92.90 | 00:00:00 | | 2014-12-22 | 2,889,600 | 92.99 | 93.66 | 92.83 | 93.62 | 00:00:00 | | 2014-12-23 | 2,854,100 | 93.70 | 94.28 | 93.65 | 93.82 | 00:00:00 | | 2014-12-24 | 1,308,900 | 93.96 | 94.79 | 93.96 | 94.08 | 00:00:00 | | 2014-12-26 | 1,439,900 | 94.20 | 94.80 | 94.20 | 94.29 | 00:00:00 | | 2014-12-29 | 1,457,000 | 94.00 | 94.89 | 94.00 | 94.27 | 00:00:00 | | 2015-01-02 | 2,437,500 | 93.17 | 93.94 | 92.14 | 93.02 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
