|
 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 | | 2015-01-02 | 2,437,500 | 93.17 | 93.94 | 92.14 | 93.02 | 00:00:00 | | 2015-01-05 | 3,469,600 | 92.46 | 92.78 | 90.32 | 90.56 | 00:00:00 | | 2015-01-06 | 4,800,300 | 90.79 | 90.90 | 87.94 | 88.63 | 00:00:00 | | 2015-01-08 | 3,774,200 | 91.44 | 91.81 | 91.00 | 91.58 | 00:00:00 | | 2015-01-09 | 3,665,900 | 91.58 | 91.80 | 90.24 | 90.42 | 00:00:00 | | 2015-01-13 | 3,529,400 | 90.27 | 91.14 | 88.43 | 89.23 | 00:00:00 | | 2015-01-14 | 6,573,900 | 87.44 | 88.42 | 86.25 | 87.07 | 00:00:00 | | 2015-01-21 | 7,185,700 | 87.56 | 87.72 | 86.77 | 87.67 | 00:00:00 | | 2015-01-22 | 16,358,500 | 84.50 | 86.12 | 83.50 | 84.37 | 00:00:00 | | 2015-01-26 | 6,613,100 | 83.78 | 84.30 | 83.12 | 83.30 | 00:00:00 | | 2015-01-29 | 7,545,900 | 82.07 | 82.33 | 81.16 | 82.00 | 00:00:00 | | 2015-01-30 | 7,202,000 | 82.12 | 82.20 | 80.56 | 80.69 | 00:00:00 | | 2015-02-02 | 5,454,500 | 80.96 | 82.25 | 80.85 | 82.13 | 00:00:00 | | 2015-02-03 | 5,586,200 | 82.58 | 83.77 | 82.54 | 83.73 | 00:00:00 | | 2015-02-04 | 6,138,200 | 83.50 | 84.47 | 83.33 | 83.61 | 00:00:00 | | 2015-02-05 | 3,945,300 | 84.25 | 84.93 | 84.08 | 84.73 | 00:00:00 | | 2015-02-06 | 5,102,900 | 85.11 | 86.01 | 84.77 | 85.01 | 00:00:00 | | 2015-02-12 | 32,653,100 | 80.03 | 81.53 | 80.00 | 80.48 | 00:00:00 | | 2015-02-13 | 34,818,100 | 79.44 | 79.75 | 77.72 | 78.08 | 00:00:00 | | 2015-02-23 | 6,845,900 | 79.99 | 80.48 | 79.47 | 80.30 | 00:00:00 | | 2015-02-24 | 10,951,000 | 80.30 | 81.70 | 80.26 | 80.86 | 00:00:00 | | 2015-02-25 | 7,749,300 | 81.16 | 82.25 | 80.87 | 82.17 | 00:00:00 | | 2015-03-02 | 5,474,400 | 81.59 | 82.21 | 81.56 | 82.03 | 00:00:00 | | 2015-03-09 | 5,840,300 | 80.15 | 80.83 | 79.95 | 80.51 | 00:00:00 | | 2015-03-10 | 7,486,100 | 79.73 | 79.77 | 78.87 | 79.11 | 00:00:00 | | 2015-03-11 | 4,488,800 | 79.40 | 79.75 | 79.11 | 79.45 | 00:00:00 | | 2015-03-16 | 5,243,100 | 80.88 | 81.65 | 80.75 | 81.50 | 00:00:00 | | 2015-03-24 | 5,125,600 | 82.04 | 82.16 | 81.27 | 81.37 | 00:00:00 | | 2015-03-25 | 8,363,400 | 81.42 | 81.47 | 80.03 | 80.11 | 00:00:00 | | 2015-03-31 | 5,918,300 | 77.89 | 78.53 | 77.62 | 78.12 | 00:00:00 | | 2015-04-01 | 6,112,600 | 78.05 | 79.32 | 77.85 | 78.93 | 00:00:00 | | 2015-04-06 | 3,811,100 | 79.34 | 80.10 | 78.73 | 79.63 | 00:00:00 | | 2015-04-07 | 5,863,800 | 78.59 | 79.38 | 78.26 | 78.33 | 00:00:00 | | 2015-04-08 | 6,355,100 | 78.42 | 79.36 | 78.30 | 78.69 | 00:00:00 | | 2015-04-14 | 4,205,600 | 79.60 | 79.97 | 78.89 | 79.49 | 00:00:00 | | 2015-04-15 | 6,018,400 | 79.43 | 80.30 | 79.42 | 79.75 | 00:00:00 | | 2015-04-16 | 7,952,200 | 79.43 | 81.17 | 79.25 | 80.91 | 00:00:00 | | 2015-04-20 | 8,432,600 | 77.39 | 77.85 | 76.96 | 77.23 | 00:00:00 | | 2015-04-21 | 5,122,100 | 77.38 | 77.80 | 77.24 | 77.28 | 00:00:00 | | 2015-04-22 | 7,311,200 | 77.41 | 78.65 | 77.18 | 78.44 | 00:00:00 | | 2015-04-23 | 4,803,600 | 78.06 | 78.37 | 77.74 | 78.15 | 00:00:00 | | 2015-04-24 | 3,386,700 | 78.30 | 78.33 | 77.77 | 77.99 | 00:00:00 | | 2015-04-27 | 6,880,100 | 77.83 | 77.96 | 77.04 | 77.49 | 00:00:00 | | 2015-05-04 | 3,896,700 | 77.96 | 78.54 | 77.74 | 78.28 | 00:00:00 | | 2015-05-11 | 5,805,500 | 79.05 | 80.25 | 79.01 | 79.70 | 00:00:00 | | 2015-05-12 | 4,520,600 | 79.15 | 79.43 | 78.44 | 79.08 | 00:00:00 | | 2015-05-13 | 5,448,000 | 79.50 | 80.01 | 79.27 | 79.86 | 00:00:00 | | 2015-05-19 | 6,056,900 | 80.37 | 81.60 | 80.37 | 81.36 | 00:00:00 | | 2015-05-20 | 3,966,500 | 81.41 | 81.45 | 80.78 | 80.96 | 00:00:00 | | 2015-05-29 | 7,359,100 | 80.04 | 80.10 | 79.58 | 79.72 | 00:00:00 | | 2015-06-03 | 4,321,400 | 80.32 | 81.27 | 80.12 | 80.60 | 00:00:00 | | 2015-06-04 | 5,418,700 | 80.05 | 80.34 | 79.20 | 79.36 | 00:00:00 | | 2015-06-08 | 5,856,300 | 79.43 | 79.84 | 78.80 | 78.81 | 00:00:00 | | 2015-06-11 | 3,971,500 | 80.34 | 80.77 | 80.00 | 80.30 | 00:00:00 | | 2015-06-16 | 6,984,600 | 79.04 | 79.80 | 79.00 | 79.36 | 00:00:00 | | 2015-06-17 | 6,941,100 | 79.64 | 80.86 | 79.46 | 80.32 | 00:00:00 | | 2015-07-06 | 5,691,200 | 77.55 | 77.85 | 77.34 | 77.59 | 00:00:00 | | 2015-07-07 | 7,183,000 | 77.56 | 77.80 | 76.41 | 77.55 | 00:00:00 | | 2015-07-08 | 5,487,300 | 76.89 | 77.20 | 75.75 | 75.93 | 00:00:00 | | 2015-07-13 | 3,666,400 | 77.97 | 78.61 | 77.77 | 78.53 | 00:00:00 | | 2015-07-20 | 3,517,700 | 79.20 | 79.63 | 79.18 | 79.30 | 00:00:00 | | 2015-07-21 | 3,933,400 | 79.20 | 79.41 | 78.45 | 78.95 | 00:00:00 | | 2015-07-22 | 4,272,900 | 78.80 | 79.19 | 78.60 | 78.99 | 00:00:00 | | 2015-07-28 | 5,439,400 | 75.12 | 75.57 | 74.37 | 75.11 | 00:00:00 | | 2015-07-29 | 4,537,600 | 75.11 | 76.01 | 74.92 | 75.70 | 00:00:00 | | 2015-07-30 | 4,744,200 | 75.79 | 76.21 | 75.64 | 76.12 | 00:00:00 | | 2015-07-31 | 6,290,400 | 76.39 | 76.67 | 75.99 | 76.06 | 00:00:00 | | 2015-08-03 | 5,122,100 | 75.86 | 76.16 | 75.43 | 75.98 | 00:00:00 | | 2015-08-06 | 4,478,800 | 75.65 | 75.79 | 74.71 | 75.00 | 00:00:00 | | 2015-08-07 | 23,615,000 | 75.00 | 80.22 | 74.34 | 79.72 | 00:00:00 | | 2015-08-11 | 8,228,100 | 80.43 | 81.65 | 80.25 | 81.34 | 00:00:00 | | 2015-08-12 | 6,945,600 | 80.72 | 81.09 | 79.80 | 81.00 | 00:00:00 | | 2015-08-13 | 4,713,300 | 81.00 | 81.00 | 80.38 | 80.76 | 00:00:00 | | 2015-08-14 | 5,366,600 | 80.51 | 81.33 | 80.42 | 80.91 | 00:00:00 | | 2015-08-17 | 4,567,500 | 80.39 | 81.17 | 80.25 | 81.00 | 00:00:00 | | 2015-08-20 | 7,185,100 | 80.11 | 80.46 | 78.73 | 78.76 | 00:00:00 | | 2015-08-21 | 8,344,100 | 78.12 | 78.61 | 77.03 | 77.03 | 00:00:00 | | 2015-08-24 | 12,608,300 | 73.36 | 76.08 | 71.71 | 74.65 | 00:00:00 | | 2015-08-25 | 7,457,700 | 76.27 | 76.55 | 73.28 | 73.52 | 00:00:00 | | 2015-08-26 | 6,446,400 | 75.39 | 75.90 | 73.96 | 75.63 | 00:00:00 | | 2015-08-27 | 6,738,600 | 75.88 | 77.18 | 75.52 | 76.88 | 00:00:00 | | 2015-08-28 | 4,902,500 | 76.32 | 76.81 | 75.93 | 76.65 | 00:00:00 | | 2015-08-31 | 4,522,900 | 76.26 | 77.26 | 75.97 | 76.72 | 00:00:00 | | 2015-09-01 | 6,033,600 | 74.85 | 75.36 | 73.60 | 74.00 | 00:00:00 | | 2015-09-02 | 5,872,000 | 74.90 | 75.21 | 73.97 | 74.94 | 00:00:00 | | 2015-09-03 | 4,696,700 | 75.38 | 76.25 | 75.05 | 75.26 | 00:00:00 | | 2015-09-08 | 5,978,300 | 75.58 | 75.73 | 74.92 | 75.49 | 00:00:00 | | 2015-09-09 | 4,921,600 | 76.08 | 76.51 | 74.98 | 75.12 | 00:00:00 | | 2015-09-10 | 4,745,600 | 75.15 | 75.86 | 74.98 | 75.31 | 00:00:00 | | 2015-09-14 | 4,427,700 | 75.16 | 75.50 | 74.78 | 75.14 | 00:00:00 | | 2015-09-21 | 3,255,500 | 76.42 | 77.32 | 76.32 | 76.74 | 00:00:00 | | 2015-09-28 | 5,725,100 | 74.46 | 74.70 | 73.26 | 73.34 | 00:00:00 | | 2015-09-29 | 5,275,500 | 73.30 | 73.51 | 72.66 | 73.10 | 00:00:00 | | 2015-09-30 | 4,869,200 | 73.89 | 74.19 | 73.30 | 74.13 | 00:00:00 | | 2015-10-01 | 4,732,200 | 74.16 | 74.60 | 73.21 | 73.89 | 00:00:00 | | 2015-10-02 | 5,043,600 | 72.70 | 74.41 | 72.50 | 74.41 | 00:00:00 | | 2015-10-13 | 3,139,500 | 76.85 | 77.22 | 76.56 | 76.60 | 00:00:00 | | 2015-10-20 | 3,443,400 | 77.05 | 77.15 | 76.68 | 76.95 | 00:00:00 | | 2015-10-21 | 5,833,500 | 77.29 | 77.61 | 76.35 | 76.51 | 00:00:00 | | 2015-10-22 | 23,611,000 | 73.06 | 73.28 | 71.39 | 72.50 | 00:00:00 | | 2015-10-23 | 9,304,500 | 72.82 | 74.83 | 72.62 | 74.59 | 00:00:00 | | 2015-10-26 | 5,227,700 | 73.30 | 74.33 | 73.13 | 74.19 | 00:00:00 | | 2015-11-02 | 4,924,000 | 73.43 | 74.07 | 73.27 | 73.94 | 00:00:00 | | 2015-11-03 | 5,047,900 | 74.15 | 74.27 | 73.87 | 74.03 | 00:00:00 | | 2015-11-04 | 12,865,300 | 74.31 | 74.85 | 73.94 | 74.07 | 00:00:00 | | 2015-11-10 | 4,946,600 | 73.12 | 73.58 | 73.10 | 73.37 | 00:00:00 | | 2015-11-11 | 4,699,300 | 73.46 | 73.60 | 72.76 | 72.91 | 00:00:00 | | 2015-11-12 | 6,082,800 | 72.72 | 72.79 | 71.82 | 71.98 | 00:00:00 | | 2015-11-13 | 4,298,000 | 71.69 | 72.21 | 71.10 | 71.20 | 00:00:00 | | 2015-11-16 | 5,213,200 | 70.83 | 71.66 | 70.21 | 71.66 | 00:00:00 | | 2015-11-19 | 4,835,400 | 72.10 | 72.88 | 72.07 | 72.74 | 00:00:00 | | 2015-11-20 | 4,418,400 | 72.88 | 73.35 | 72.10 | 72.42 | 00:00:00 | | 2015-11-23 | 3,239,700 | 72.46 | 72.74 | 72.17 | 72.24 | 00:00:00 | | 2015-11-24 | 4,289,300 | 71.87 | 71.96 | 71.00 | 71.63 | 00:00:00 | | 2015-11-25 | 4,351,300 | 71.70 | 71.80 | 71.25 | 71.69 | 00:00:00 | | 2015-11-30 | 5,116,900 | 71.85 | 72.07 | 71.42 | 71.64 | 00:00:00 | | 2015-12-08 | 7,657,000 | 70.04 | 70.15 | 69.31 | 69.91 | 00:00:00 | | 2015-12-09 | 6,788,900 | 69.44 | 70.80 | 69.35 | 69.86 | 00:00:00 | | 2015-12-17 | 4,793,900 | 70.79 | 70.96 | 69.41 | 69.57 | 00:00:00 | | 2015-12-18 | 16,780,200 | 69.13 | 69.13 | 67.57 | 67.87 | 00:00:00 | | 2015-12-22 | 3,700,700 | 68.74 | 69.13 | 68.21 | 68.85 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
