|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-12-13 | 3,481,500 | 56.44 | 58.06 | 56.25 | 56.50 | 00:00:00 | | 2000-12-14 | 4,191,800 | 56.50 | 56.56 | 54.50 | 55.44 | 00:00:00 | | 2000-12-15 | 5,541,000 | 55.19 | 55.44 | 53.63 | 54.63 | 00:00:00 | | 2000-12-18 | 4,841,800 | 55.38 | 57.94 | 55.31 | 56.75 | 00:00:00 | | 2000-12-19 | 4,687,100 | 57.13 | 57.88 | 54.38 | 54.94 | 00:00:00 | | 2000-12-20 | 6,398,400 | 54.94 | 55.00 | 50.94 | 51.44 | 00:00:00 | | 2000-12-21 | 5,348,100 | 53.00 | 53.00 | 51.50 | 52.56 | 00:00:00 | | 2000-12-22 | 3,780,200 | 53.00 | 53.88 | 52.56 | 53.19 | 00:00:00 | | 2000-12-26 | 3,394,200 | 53.44 | 53.69 | 52.63 | 53.25 | 00:00:00 | | 2000-12-27 | 6,272,500 | 54.19 | 54.50 | 53.19 | 53.19 | 00:00:00 | | 2000-12-28 | 3,120,600 | 54.25 | 54.50 | 53.50 | 54.00 | 00:00:00 | | 2000-12-29 | 3,834,200 | 54.50 | 55.44 | 54.38 | 54.94 | 00:00:00 | | 2001-01-02 | 3,846,300 | 54.50 | 54.69 | 51.56 | 52.00 | 00:00:00 | | 2001-01-03 | 7,846,300 | 51.50 | 57.06 | 51.44 | 55.94 | 00:00:00 | | 2001-01-04 | 7,188,600 | 56.56 | 56.81 | 53.75 | 54.19 | 00:00:00 | | 2001-01-05 | 5,562,400 | 53.25 | 53.31 | 50.50 | 51.56 | 00:00:00 | | 2001-01-08 | 7,686,000 | 51.88 | 51.88 | 48.63 | 48.94 | 00:00:00 | | 2001-01-09 | 8,720,200 | 49.00 | 49.50 | 46.19 | 46.94 | 00:00:00 | | 2001-01-10 | 9,399,600 | 46.75 | 48.00 | 46.25 | 46.69 | 00:00:00 | | 2001-01-11 | 7,149,700 | 46.56 | 48.56 | 46.13 | 47.88 | 00:00:00 | | 2001-01-12 | 6,216,000 | 48.94 | 48.94 | 46.94 | 47.94 | 00:00:00 | | 2001-01-16 | 4,958,900 | 47.94 | 48.94 | 47.44 | 48.31 | 00:00:00 | | 2001-01-17 | 6,995,600 | 49.56 | 50.06 | 48.94 | 49.44 | 00:00:00 | | 2001-01-18 | 4,501,800 | 50.63 | 50.69 | 49.06 | 49.63 | 00:00:00 | | 2001-01-19 | 7,074,900 | 49.63 | 49.88 | 47.06 | 48.63 | 00:00:00 | | 2001-01-22 | 13,393,800 | 48.88 | 49.13 | 44.19 | 45.00 | 00:00:00 | | 2001-01-23 | 17,716,100 | 46.25 | 47.38 | 46.00 | 46.50 | 00:00:00 | | 2001-01-24 | 11,869,300 | 47.50 | 47.50 | 45.56 | 46.25 | 00:00:00 | | 2001-01-25 | 7,551,700 | 47.13 | 47.63 | 46.00 | 46.38 | 00:00:00 | | 2001-01-26 | 6,946,500 | 46.38 | 47.13 | 45.88 | 46.63 | 00:00:00 | | 2001-01-29 | 6,474,700 | 47.30 | 48.32 | 47.25 | 47.61 | 00:00:00 | | 2001-01-30 | 7,970,200 | 47.00 | 48.11 | 46.74 | 47.91 | 00:00:00 | | 2001-01-31 | 7,785,000 | 47.80 | 48.50 | 46.00 | 47.10 | 00:00:00 | | 2001-02-01 | 5,176,100 | 47.10 | 47.84 | 47.10 | 47.49 | 00:00:00 | | 2001-02-02 | 7,602,100 | 47.49 | 49.95 | 47.40 | 48.11 | 00:00:00 | | 2001-02-05 | 3,535,300 | 48.24 | 49.06 | 47.95 | 48.41 | 00:00:00 | | 2001-02-06 | 5,091,000 | 48.41 | 48.42 | 46.80 | 46.99 | 00:00:00 | | 2001-02-07 | 6,762,600 | 47.35 | 48.15 | 45.50 | 46.37 | 00:00:00 | | 2001-02-08 | 5,431,000 | 46.50 | 48.35 | 46.46 | 47.10 | 00:00:00 | | 2001-02-09 | 3,423,900 | 47.90 | 47.99 | 46.95 | 47.03 | 00:00:00 | | 2001-02-12 | 3,477,800 | 47.05 | 48.20 | 47.05 | 48.11 | 00:00:00 | | 2001-02-13 | 4,848,800 | 48.02 | 48.50 | 46.30 | 46.78 | 00:00:00 | | 2001-02-14 | 3,763,600 | 47.00 | 47.12 | 46.18 | 46.64 | 00:00:00 | | 2001-02-15 | 3,750,900 | 47.05 | 47.26 | 46.31 | 46.86 | 00:00:00 | | 2001-02-16 | 4,291,400 | 46.92 | 47.48 | 46.24 | 47.22 | 00:00:00 | | 2001-02-20 | 4,952,200 | 47.30 | 47.43 | 45.10 | 45.98 | 00:00:00 | | 2001-02-21 | 4,790,400 | 45.28 | 45.82 | 43.74 | 43.97 | 00:00:00 | | 2001-02-22 | 8,750,800 | 43.97 | 44.67 | 41.89 | 44.50 | 00:00:00 | | 2001-02-23 | 4,948,200 | 44.70 | 45.17 | 43.50 | 44.90 | 00:00:00 | | 2001-02-26 | 5,883,200 | 44.94 | 45.23 | 43.70 | 45.20 | 00:00:00 | | 2001-02-27 | 5,541,800 | 44.75 | 45.85 | 44.36 | 45.44 | 00:00:00 | | 2001-02-28 | 5,502,700 | 45.50 | 45.63 | 43.70 | 43.88 | 00:00:00 | | 2001-03-01 | 7,289,300 | 43.48 | 43.73 | 42.00 | 43.00 | 00:00:00 | | 2001-03-02 | 5,909,600 | 42.75 | 44.49 | 42.38 | 43.75 | 00:00:00 | | 2001-03-05 | 3,292,800 | 44.00 | 44.15 | 42.51 | 43.29 | 00:00:00 | | 2001-03-06 | 5,104,400 | 43.82 | 44.40 | 42.55 | 42.99 | 00:00:00 | | 2001-03-07 | 4,141,700 | 43.10 | 44.20 | 43.01 | 44.20 | 00:00:00 | | 2001-03-08 | 3,555,700 | 44.80 | 45.17 | 43.80 | 44.43 | 00:00:00 | | 2001-03-09 | 4,867,900 | 44.18 | 44.19 | 42.30 | 42.73 | 00:00:00 | | 2001-03-12 | 7,114,400 | 42.05 | 42.07 | 39.93 | 40.40 | 00:00:00 | | 2001-03-13 | 5,762,900 | 41.00 | 41.70 | 40.30 | 41.63 | 00:00:00 | | 2001-03-14 | 10,323,800 | 39.25 | 40.44 | 38.00 | 38.48 | 00:00:00 | | 2001-03-15 | 10,776,400 | 40.10 | 40.50 | 39.15 | 39.80 | 00:00:00 | | 2001-03-16 | 10,511,800 | 39.80 | 40.38 | 38.10 | 38.18 | 00:00:00 | | 2001-03-19 | 6,269,300 | 39.25 | 39.25 | 38.08 | 38.76 | 00:00:00 | | 2001-03-20 | 8,584,700 | 39.30 | 39.33 | 37.01 | 37.27 | 00:00:00 | | 2001-03-21 | 14,198,200 | 37.00 | 37.00 | 34.50 | 34.99 | 00:00:00 | | 2001-03-22 | 20,850,300 | 35.15 | 36.38 | 34.00 | 34.70 | 00:00:00 | | 2001-03-23 | 10,269,900 | 35.15 | 36.85 | 34.95 | 36.80 | 00:00:00 | | 2001-03-26 | 9,058,100 | 37.50 | 38.66 | 37.27 | 37.78 | 00:00:00 | | 2001-03-27 | 9,229,100 | 38.00 | 40.00 | 37.20 | 39.65 | 00:00:00 | | 2001-03-28 | 6,322,700 | 39.30 | 39.88 | 38.46 | 39.01 | 00:00:00 | | 2001-03-29 | 5,569,600 | 38.40 | 39.56 | 38.40 | 38.96 | 00:00:00 | | 2001-03-30 | 13,514,400 | 41.75 | 42.08 | 39.40 | 41.30 | 00:00:00 | | 2001-04-02 | 11,638,700 | 37.95 | 40.50 | 37.95 | 39.71 | 00:00:00 | | 2001-04-03 | 6,267,900 | 39.06 | 39.40 | 37.63 | 37.99 | 00:00:00 | | 2001-04-04 | 7,819,000 | 37.89 | 38.25 | 35.96 | 36.20 | 00:00:00 | | 2001-04-05 | 7,648,100 | 37.45 | 38.34 | 37.00 | 38.31 | 00:00:00 | | 2001-04-06 | 6,848,900 | 36.75 | 37.96 | 36.40 | 36.71 | 00:00:00 | | 2001-04-09 | 4,557,700 | 36.98 | 37.68 | 36.55 | 37.13 | 00:00:00 | | 2001-04-10 | 7,394,200 | 37.90 | 38.38 | 37.30 | 38.17 | 00:00:00 | | 2001-04-11 | 5,446,800 | 39.30 | 39.99 | 38.00 | 38.45 | 00:00:00 | | 2001-04-12 | 4,745,000 | 37.97 | 39.50 | 37.90 | 39.19 | 00:00:00 | | 2001-04-16 | 3,900,400 | 38.55 | 39.25 | 37.92 | 38.53 | 00:00:00 | | 2001-04-17 | 3,426,400 | 38.13 | 39.25 | 37.80 | 38.98 | 00:00:00 | | 2001-04-18 | 9,343,400 | 39.15 | 45.00 | 39.15 | 42.58 | 00:00:00 | | 2001-04-19 | 6,223,200 | 42.48 | 43.79 | 42.21 | 42.96 | 00:00:00 | | 2001-04-20 | 5,050,600 | 42.71 | 42.71 | 41.40 | 41.50 | 00:00:00 | | 2001-04-23 | 5,936,600 | 41.25 | 41.35 | 39.91 | 40.51 | 00:00:00 | | 2001-04-24 | 5,114,700 | 41.25 | 41.48 | 40.40 | 40.75 | 00:00:00 | | 2001-04-25 | 5,752,600 | 40.50 | 41.40 | 40.07 | 41.10 | 00:00:00 | | 2001-04-26 | 5,279,100 | 41.50 | 42.73 | 41.50 | 41.90 | 00:00:00 | | 2001-04-27 | 5,325,200 | 42.55 | 43.90 | 42.55 | 43.74 | 00:00:00 | | 2001-04-30 | 5,211,400 | 43.99 | 44.13 | 42.44 | 42.44 | 00:00:00 | | 2001-05-01 | 5,721,500 | 42.19 | 43.02 | 42.01 | 42.25 | 00:00:00 | | 2001-05-02 | 6,382,700 | 42.75 | 43.85 | 42.45 | 43.24 | 00:00:00 | | 2001-05-03 | 5,199,300 | 42.60 | 42.75 | 41.90 | 42.46 | 00:00:00 | | 2001-05-04 | 5,036,600 | 42.96 | 44.23 | 41.75 | 43.85 | 00:00:00 | | 2001-05-07 | 2,939,000 | 43.50 | 43.74 | 43.07 | 43.23 | 00:00:00 | | 2001-05-08 | 8,745,500 | 41.30 | 42.26 | 40.50 | 41.30 | 00:00:00 | | 2001-05-09 | 4,811,100 | 40.68 | 41.97 | 40.66 | 41.60 | 00:00:00 | | 2001-05-10 | 5,190,800 | 42.70 | 43.19 | 42.55 | 42.84 | 00:00:00 | | 2001-05-11 | 3,597,000 | 42.50 | 42.92 | 41.85 | 42.27 | 00:00:00 | | 2001-05-14 | 2,313,700 | 41.95 | 42.58 | 41.93 | 42.41 | 00:00:00 | | 2001-05-15 | 4,463,400 | 42.41 | 42.63 | 41.48 | 41.84 | 00:00:00 | | 2001-05-16 | 5,951,600 | 41.75 | 44.58 | 41.25 | 44.30 | 00:00:00 | | 2001-05-17 | 5,094,200 | 44.30 | 44.73 | 43.55 | 44.36 | 00:00:00 | | 2001-05-18 | 3,954,700 | 44.37 | 44.49 | 43.02 | 43.70 | 00:00:00 | | 2001-05-21 | 4,517,000 | 43.60 | 45.25 | 43.32 | 44.99 | 00:00:00 | | 2001-05-22 | 5,880,300 | 45.55 | 46.55 | 45.14 | 46.05 | 00:00:00 | | 2001-05-23 | 4,469,600 | 45.75 | 45.75 | 44.53 | 44.70 | 00:00:00 | | 2001-05-24 | 3,663,500 | 44.93 | 45.08 | 43.60 | 44.60 | 00:00:00 | | 2001-05-25 | 3,626,400 | 44.60 | 44.60 | 43.20 | 43.33 | 00:00:00 | | 2001-05-29 | 6,031,700 | 43.58 | 43.58 | 42.36 | 42.41 | 00:00:00 | | 2001-05-30 | 4,075,600 | 42.45 | 43.20 | 42.15 | 42.27 | 00:00:00 | | 2001-05-31 | 4,064,000 | 42.75 | 42.83 | 41.67 | 42.12 | 00:00:00 | | 2001-06-01 | 3,373,400 | 42.12 | 42.46 | 41.50 | 42.38 | 00:00:00 | | 2001-06-04 | 2,276,300 | 42.39 | 42.85 | 42.00 | 42.74 | 00:00:00 | | 2001-06-05 | 6,236,700 | 42.40 | 43.05 | 42.00 | 42.60 | 00:00:00 | | 2001-06-06 | 3,130,100 | 42.55 | 42.56 | 41.76 | 41.88 | 00:00:00 | | 2001-06-07 | 6,637,200 | 41.40 | 41.60 | 40.50 | 41.16 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
