|
 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 | | 2015-12-22 | 3,700,700 | 68.74 | 69.13 | 68.21 | 68.85 | 00:00:00 | | 2015-12-23 | 5,215,200 | 69.05 | 69.99 | 68.94 | 69.97 | 00:00:00 | | 2015-12-29 | 3,814,200 | 70.28 | 70.61 | 70.12 | 70.55 | 00:00:00 | | 2015-12-30 | 2,772,500 | 70.51 | 70.75 | 70.08 | 70.16 | 00:00:00 | | 2015-12-31 | 3,474,000 | 70.01 | 70.32 | 69.53 | 69.55 | 00:00:00 | | 2016-01-05 | 10,809,200 | 67.37 | 67.71 | 65.67 | 66.55 | 00:00:00 | | 2016-01-06 | 9,728,700 | 65.24 | 65.55 | 64.24 | 64.42 | 00:00:00 | | 2016-01-22 | 43,731,600 | 58.39 | 58.89 | 54.14 | 55.06 | 00:00:00 | | 2016-01-28 | 17,859,200 | 54.68 | 54.76 | 52.15 | 52.88 | 00:00:00 | | 2016-01-29 | 13,920,800 | 53.18 | 53.71 | 53.05 | 53.50 | 00:00:00 | | 2016-02-01 | 9,860,300 | 53.41 | 54.99 | 53.00 | 54.70 | 00:00:00 | | 2016-02-02 | 11,664,200 | 54.33 | 54.39 | 53.49 | 53.66 | 00:00:00 | | 2016-02-03 | 9,728,400 | 54.00 | 54.29 | 52.83 | 54.11 | 00:00:00 | | 2016-02-04 | 6,870,600 | 54.08 | 54.46 | 53.81 | 54.38 | 00:00:00 | | 2016-02-05 | 9,091,000 | 54.72 | 54.85 | 53.81 | 53.98 | 00:00:00 | | 2016-02-11 | 9,142,900 | 51.22 | 51.59 | 50.27 | 51.11 | 00:00:00 | | 2016-02-12 | 6,083,400 | 51.88 | 52.73 | 51.64 | 52.66 | 00:00:00 | | 2016-02-16 | 6,945,000 | 53.01 | 53.48 | 52.73 | 53.18 | 00:00:00 | | 2016-02-17 | 8,610,900 | 53.50 | 54.00 | 53.30 | 53.61 | 00:00:00 | | 2016-03-01 | 9,147,000 | 56.03 | 56.84 | 55.62 | 56.80 | 00:00:00 | | 2016-03-02 | 7,264,700 | 56.88 | 57.23 | 56.57 | 57.12 | 00:00:00 | | 2016-03-07 | 9,358,700 | 58.00 | 59.48 | 57.63 | 59.00 | 00:00:00 | | 2016-03-10 | 6,481,600 | 59.29 | 59.46 | 58.05 | 58.75 | 00:00:00 | | 2016-03-14 | 4,212,500 | 59.51 | 59.94 | 59.01 | 59.57 | 00:00:00 | | 2016-03-15 | 3,750,600 | 59.36 | 59.40 | 58.63 | 59.23 | 00:00:00 | | 2016-03-16 | 4,847,400 | 58.91 | 59.90 | 58.72 | 59.70 | 00:00:00 | | 2016-03-29 | 4,194,900 | 60.11 | 60.65 | 59.46 | 60.60 | 00:00:00 | | 2016-03-30 | 5,095,100 | 60.98 | 61.00 | 60.19 | 60.29 | 00:00:00 | | 2016-04-07 | 4,035,800 | 59.45 | 59.52 | 58.70 | 58.86 | 00:00:00 | | 2016-04-08 | 4,602,800 | 59.00 | 60.26 | 58.99 | 59.50 | 00:00:00 | | 2016-04-11 | 4,025,000 | 59.67 | 60.08 | 59.28 | 59.80 | 00:00:00 | | 2016-04-12 | 4,360,300 | 60.00 | 60.71 | 59.80 | 60.68 | 00:00:00 | | 2016-04-13 | 4,686,900 | 60.89 | 62.43 | 60.84 | 62.16 | 00:00:00 | | 2016-04-14 | 4,017,900 | 62.16 | 62.68 | 61.97 | 62.51 | 00:00:00 | | 2016-04-15 | 4,389,700 | 62.66 | 62.84 | 61.91 | 62.14 | 00:00:00 | | 2016-04-18 | 3,137,400 | 61.81 | 62.63 | 61.73 | 62.59 | 00:00:00 | | 2016-04-19 | 4,798,400 | 62.75 | 63.61 | 62.74 | 63.57 | 00:00:00 | | 2016-04-20 | 8,156,900 | 64.12 | 65.33 | 63.92 | 65.02 | 00:00:00 | | 2016-04-21 | 9,466,700 | 67.00 | 67.34 | 65.40 | 65.61 | 00:00:00 | | 2016-04-22 | 5,929,700 | 65.05 | 66.22 | 65.05 | 65.93 | 00:00:00 | | 2016-04-26 | 3,978,700 | 65.98 | 66.43 | 65.63 | 66.20 | 00:00:00 | | 2016-04-27 | 4,534,600 | 66.39 | 66.67 | 65.83 | 66.23 | 00:00:00 | | 2016-04-28 | 3,775,900 | 65.73 | 66.49 | 65.56 | 65.84 | 00:00:00 | | 2016-05-16 | 4,589,900 | 64.02 | 64.30 | 63.67 | 64.07 | 00:00:00 | | 2016-05-17 | 7,968,400 | 63.86 | 64.10 | 62.59 | 62.76 | 00:00:00 | | 2016-05-18 | 5,302,300 | 62.53 | 63.61 | 62.53 | 63.52 | 00:00:00 | | 2016-05-26 | 3,525,900 | 65.29 | 65.37 | 64.95 | 65.23 | 00:00:00 | | 2016-05-27 | 3,925,700 | 65.39 | 65.70 | 65.33 | 65.52 | 00:00:00 | | 2016-06-06 | 3,915,200 | 65.55 | 66.20 | 65.50 | 65.94 | 00:00:00 | | 2016-06-07 | 3,777,700 | 66.15 | 66.60 | 65.88 | 65.89 | 00:00:00 | | 2016-06-08 | 2,592,200 | 65.94 | 66.58 | 65.94 | 66.26 | 00:00:00 | | 2016-06-13 | 5,865,900 | 64.80 | 64.89 | 63.63 | 63.67 | 00:00:00 | | 2016-06-14 | 12,316,100 | 63.59 | 63.66 | 60.38 | 61.07 | 00:00:00 | | 2016-06-15 | 5,947,700 | 61.47 | 62.16 | 60.86 | 61.42 | 00:00:00 | | 2016-06-20 | 4,281,900 | 62.65 | 63.41 | 62.23 | 62.30 | 00:00:00 | | 2016-06-27 | 7,567,600 | 59.34 | 59.34 | 57.33 | 57.67 | 00:00:00 | | 2016-06-28 | 8,294,300 | 58.25 | 58.61 | 57.15 | 57.90 | 00:00:00 | | 2016-06-29 | 6,224,700 | 57.95 | 59.70 | 57.86 | 59.63 | 00:00:00 | | 2016-06-30 | 8,535,400 | 59.87 | 60.76 | 58.82 | 60.76 | 00:00:00 | | 2016-07-01 | 4,129,700 | 60.76 | 61.52 | 60.57 | 60.69 | 00:00:00 | | 2016-07-05 | 4,872,300 | 60.22 | 60.39 | 58.96 | 59.15 | 00:00:00 | | 2016-07-11 | 3,409,300 | 61.95 | 62.46 | 61.86 | 62.16 | 00:00:00 | | 2016-07-27 | 3,168,500 | 64.27 | 64.94 | 64.21 | 64.59 | 00:00:00 | | 2016-07-28 | 3,035,700 | 64.36 | 64.97 | 64.06 | 64.79 | 00:00:00 | | 2016-08-01 | 2,907,700 | 64.49 | 64.74 | 63.96 | 64.13 | 00:00:00 | | 2016-08-08 | 3,239,400 | 65.83 | 66.25 | 65.61 | 65.83 | 00:00:00 | | 2016-08-11 | 2,450,100 | 65.00 | 65.66 | 64.89 | 65.48 | 00:00:00 | | 2016-08-12 | 2,095,700 | 65.16 | 65.51 | 65.01 | 65.38 | 00:00:00 | | 2016-08-18 | 2,802,800 | 65.52 | 65.78 | 65.27 | 65.63 | 00:00:00 | | 2016-08-22 | 3,056,000 | 65.53 | 65.54 | 64.96 | 65.36 | 00:00:00 | | 2016-08-29 | 4,145,600 | 65.00 | 65.77 | 64.80 | 65.52 | 00:00:00 | | 2016-09-02 | 3,128,000 | 65.06 | 65.67 | 64.86 | 65.19 | 00:00:00 | | 2016-09-06 | 3,953,500 | 65.16 | 65.77 | 65.05 | 65.76 | 00:00:00 | | 2016-09-07 | 3,200,700 | 65.49 | 66.20 | 65.31 | 66.19 | 00:00:00 | | 2016-09-08 | 3,979,000 | 66.15 | 66.71 | 66.05 | 66.24 | 00:00:00 | | 2016-09-20 | 2,927,600 | 64.52 | 64.64 | 63.70 | 63.72 | 00:00:00 | | 2016-09-21 | 3,737,000 | 63.99 | 64.50 | 63.72 | 64.28 | 00:00:00 | | 2016-09-22 | 3,213,700 | 64.35 | 65.08 | 64.33 | 64.63 | 00:00:00 | | 2016-09-23 | 5,057,000 | 64.51 | 64.83 | 63.79 | 63.85 | 00:00:00 | | 2016-10-04 | 3,709,400 | 63.84 | 64.38 | 63.71 | 63.91 | 00:00:00 | | 2016-10-05 | 3,322,700 | 63.77 | 64.53 | 63.69 | 64.36 | 00:00:00 | | 2016-10-06 | 7,952,500 | 63.56 | 63.68 | 61.76 | 61.94 | 00:00:00 | | 2016-10-10 | 2,500,800 | 62.15 | 62.49 | 61.87 | 61.90 | 00:00:00 | | 2016-10-13 | 4,220,500 | 60.23 | 60.56 | 59.50 | 60.41 | 00:00:00 | | 2016-10-14 | 4,929,600 | 61.01 | 61.20 | 60.10 | 60.15 | 00:00:00 | | 2016-10-18 | 3,416,600 | 60.52 | 60.57 | 59.88 | 60.08 | 00:00:00 | | 2016-10-19 | 6,913,500 | 60.42 | 61.68 | 60.27 | 61.25 | 00:00:00 | | 2016-10-20 | 25,460,200 | 65.34 | 67.78 | 64.75 | 66.78 | 00:00:00 | | 2016-10-21 | 8,425,100 | 66.45 | 67.59 | 66.40 | 67.36 | 00:00:00 | | 2016-10-25 | 3,882,300 | 66.93 | 67.38 | 66.61 | 66.74 | 00:00:00 | | 2016-10-26 | 3,599,600 | 66.50 | 67.07 | 66.14 | 66.80 | 00:00:00 | | 2016-11-07 | 4,012,100 | 66.85 | 67.33 | 66.65 | 67.00 | 00:00:00 | | 2016-11-08 | 3,947,700 | 66.79 | 67.26 | 66.31 | 67.07 | 00:00:00 | | 2016-11-22 | 3,559,900 | 71.82 | 71.88 | 70.87 | 71.72 | 00:00:00 | | 2016-11-23 | 4,661,400 | 71.94 | 72.92 | 71.51 | 72.88 | 00:00:00 | | 2016-12-13 | 2,827,000 | 73.67 | 74.23 | 73.11 | 73.84 | 00:00:00 | | 2016-12-14 | 5,331,900 | 73.53 | 75.73 | 73.24 | 74.07 | 00:00:00 | | 2016-12-15 | 4,015,400 | 74.54 | 75.74 | 74.34 | 74.94 | 00:00:00 | | 2016-12-16 | 7,424,000 | 75.29 | 75.38 | 74.58 | 75.00 | 00:00:00 | | 2016-12-22 | 2,856,300 | 75.00 | 75.37 | 74.50 | 74.58 | 00:00:00 | | 2016-12-23 | 1,950,400 | 74.74 | 75.24 | 74.74 | 74.97 | 00:00:00 | | 2016-12-28 | 2,477,800 | 75.03 | 75.38 | 74.15 | 74.37 | 00:00:00 | | 2016-12-29 | 2,568,000 | 74.27 | 74.68 | 73.50 | 73.92 | 00:00:00 | | 2016-12-30 | 3,366,500 | 73.96 | 74.34 | 73.84 | 74.08 | 00:00:00 | | 2017-01-03 | 5,840,600 | 74.89 | 75.75 | 74.74 | 75.35 | 00:00:00 | | 2017-01-04 | 4,592,100 | 75.26 | 76.55 | 75.06 | 76.26 | 00:00:00 | | 2017-01-05 | 3,342,400 | 76.00 | 76.18 | 74.82 | 75.32 | 00:00:00 | | 2017-01-06 | 3,061,400 | 75.40 | 75.92 | 75.06 | 75.47 | 00:00:00 | | 2017-01-12 | 4,056,700 | 76.83 | 76.95 | 75.84 | 76.88 | 00:00:00 | | 2017-01-13 | 3,298,000 | 76.93 | 77.63 | 76.41 | 76.62 | 00:00:00 | | 2017-01-18 | 5,988,400 | 77.11 | 77.61 | 76.51 | 77.49 | 00:00:00 | | 2017-01-19 | 7,791,100 | 77.61 | 77.78 | 76.61 | 76.69 | 00:00:00 | | 2017-01-23 | 4,347,300 | 75.92 | 76.48 | 75.73 | 75.97 | 00:00:00 | | 2017-01-24 | 4,024,300 | 76.33 | 77.66 | 76.09 | 77.43 | 00:00:00 | | 2017-01-25 | 5,276,600 | 78.00 | 78.02 | 76.40 | 76.89 | 00:00:00 | | 2017-02-01 | 3,916,800 | 76.85 | 77.44 | 76.58 | 76.76 | 00:00:00 | | 2017-02-02 | 3,652,600 | 76.23 | 76.89 | 76.06 | 76.51 | 00:00:00 | | 2017-02-06 | 3,192,800 | 77.72 | 78.41 | 77.48 | 77.82 | 00:00:00 | | 2017-02-07 | 2,050,000 | 78.06 | 78.38 | 77.52 | 77.72 | 00:00:00 | | 2017-02-08 | 2,131,200 | 77.54 | 77.94 | 77.08 | 77.80 | 00:00:00 | | 2017-02-13 | 3,282,400 | 78.82 | 79.18 | 78.48 | 78.91 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
