|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-06-07 | 6,637,200 | 41.40 | 41.60 | 40.50 | 41.16 | 00:00:00 | | 2001-06-08 | 2,512,400 | 41.16 | 41.28 | 40.70 | 40.99 | 00:00:00 | | 2001-06-11 | 4,518,800 | 41.50 | 41.93 | 41.00 | 41.41 | 00:00:00 | | 2001-06-12 | 5,734,300 | 41.41 | 42.17 | 40.90 | 41.80 | 00:00:00 | | 2001-06-13 | 4,281,200 | 41.85 | 42.68 | 41.37 | 41.52 | 00:00:00 | | 2001-06-14 | 8,162,200 | 40.32 | 40.32 | 39.15 | 39.77 | 00:00:00 | | 2001-06-15 | 8,537,700 | 39.25 | 39.68 | 38.58 | 38.94 | 00:00:00 | | 2001-06-18 | 6,223,600 | 38.95 | 39.24 | 38.27 | 38.54 | 00:00:00 | | 2001-06-19 | 6,001,000 | 38.54 | 39.09 | 38.40 | 38.64 | 00:00:00 | | 2001-06-20 | 5,639,500 | 38.95 | 39.60 | 38.71 | 39.46 | 00:00:00 | | 2001-06-21 | 6,327,400 | 39.00 | 40.90 | 39.00 | 40.40 | 00:00:00 | | 2001-06-22 | 4,456,500 | 40.70 | 40.97 | 40.00 | 40.75 | 00:00:00 | | 2001-06-25 | 4,501,100 | 40.75 | 41.00 | 39.75 | 39.88 | 00:00:00 | | 2001-06-26 | 4,984,700 | 39.21 | 39.50 | 38.14 | 39.00 | 00:00:00 | | 2001-06-27 | 5,561,200 | 39.40 | 39.50 | 38.13 | 38.25 | 00:00:00 | | 2001-06-28 | 6,033,100 | 38.25 | 40.00 | 38.25 | 39.47 | 00:00:00 | | 2001-06-29 | 5,656,800 | 39.73 | 39.74 | 38.80 | 38.80 | 00:00:00 | | 2001-07-02 | 4,617,800 | 39.00 | 39.95 | 38.60 | 39.51 | 00:00:00 | | 2001-07-03 | 2,120,200 | 39.90 | 40.06 | 39.41 | 39.94 | 00:00:00 | | 2001-07-05 | 2,568,800 | 39.97 | 39.97 | 39.28 | 39.49 | 00:00:00 | | 2001-07-06 | 2,716,500 | 39.10 | 39.30 | 38.22 | 38.28 | 00:00:00 | | 2001-07-09 | 3,685,200 | 38.50 | 38.50 | 37.92 | 38.20 | 00:00:00 | | 2001-07-10 | 4,704,400 | 38.18 | 38.19 | 36.90 | 37.00 | 00:00:00 | | 2001-07-11 | 4,786,400 | 36.95 | 37.46 | 36.60 | 37.33 | 00:00:00 | | 2001-07-12 | 3,638,800 | 37.60 | 38.63 | 37.35 | 38.52 | 00:00:00 | | 2001-07-13 | 3,918,300 | 38.52 | 39.43 | 38.35 | 39.36 | 00:00:00 | | 2001-07-16 | 3,360,400 | 39.30 | 39.40 | 38.18 | 38.36 | 00:00:00 | | 2001-07-17 | 3,855,300 | 38.37 | 38.92 | 37.85 | 38.78 | 00:00:00 | | 2001-07-18 | 7,545,300 | 38.00 | 38.79 | 37.17 | 37.50 | 00:00:00 | | 2001-07-19 | 7,056,900 | 37.85 | 38.60 | 37.40 | 38.00 | 00:00:00 | | 2001-07-20 | 3,433,300 | 38.00 | 38.16 | 37.60 | 37.98 | 00:00:00 | | 2001-07-23 | 4,728,400 | 37.98 | 38.50 | 37.76 | 38.13 | 00:00:00 | | 2001-07-24 | 4,182,200 | 38.10 | 38.35 | 37.68 | 37.80 | 00:00:00 | | 2001-07-25 | 3,881,600 | 37.65 | 38.10 | 37.46 | 38.06 | 00:00:00 | | 2001-07-26 | 5,013,900 | 38.00 | 38.90 | 37.83 | 38.77 | 00:00:00 | | 2001-07-27 | 4,078,800 | 39.00 | 39.50 | 38.92 | 39.49 | 00:00:00 | | 2001-07-30 | 3,527,300 | 39.25 | 39.75 | 39.25 | 39.70 | 00:00:00 | | 2001-07-31 | 5,083,600 | 39.70 | 40.80 | 39.70 | 40.33 | 00:00:00 | | 2001-08-01 | 6,268,200 | 40.38 | 41.56 | 40.35 | 41.49 | 00:00:00 | | 2001-08-02 | 4,173,300 | 41.49 | 41.92 | 41.10 | 41.42 | 00:00:00 | | 2001-08-03 | 3,315,900 | 40.82 | 41.11 | 39.99 | 40.45 | 00:00:00 | | 2001-08-06 | 2,746,500 | 40.00 | 40.20 | 39.53 | 39.78 | 00:00:00 | | 2001-08-07 | 3,108,000 | 39.95 | 40.65 | 39.80 | 40.17 | 00:00:00 | | 2001-08-08 | 2,530,300 | 40.00 | 40.30 | 39.75 | 39.79 | 00:00:00 | | 2001-08-09 | 4,143,900 | 39.70 | 39.82 | 38.81 | 39.81 | 00:00:00 | | 2001-08-10 | 2,677,200 | 39.71 | 39.92 | 38.88 | 39.85 | 00:00:00 | | 2001-08-13 | 2,054,400 | 39.85 | 40.05 | 39.47 | 39.96 | 00:00:00 | | 2001-08-14 | 3,277,500 | 39.46 | 40.14 | 39.20 | 39.39 | 00:00:00 | | 2001-08-15 | 3,718,200 | 39.60 | 39.78 | 38.50 | 38.66 | 00:00:00 | | 2001-08-16 | 4,507,800 | 38.60 | 38.60 | 37.42 | 38.15 | 00:00:00 | | 2001-08-17 | 3,815,000 | 38.15 | 38.15 | 37.05 | 37.50 | 00:00:00 | | 2001-08-20 | 3,209,600 | 37.42 | 38.18 | 37.25 | 38.15 | 00:00:00 | | 2001-08-21 | 5,203,500 | 37.76 | 38.06 | 36.55 | 36.60 | 00:00:00 | | 2001-08-22 | 6,196,900 | 36.70 | 37.23 | 36.18 | 37.23 | 00:00:00 | | 2001-08-23 | 3,558,300 | 37.23 | 38.00 | 36.95 | 37.69 | 00:00:00 | | 2001-08-24 | 4,941,200 | 37.75 | 38.32 | 37.62 | 38.21 | 00:00:00 | | 2001-08-27 | 2,443,700 | 38.16 | 38.43 | 37.86 | 38.03 | 00:00:00 | | 2001-08-28 | 2,409,100 | 38.03 | 38.30 | 37.01 | 37.01 | 00:00:00 | | 2001-08-29 | 3,527,500 | 37.39 | 37.48 | 36.61 | 37.00 | 00:00:00 | | 2001-08-30 | 5,683,100 | 36.78 | 37.00 | 35.50 | 35.95 | 00:00:00 | | 2001-08-31 | 4,481,600 | 36.00 | 37.10 | 36.00 | 36.42 | 00:00:00 | | 2001-09-04 | 6,760,600 | 36.10 | 37.25 | 35.42 | 36.45 | 00:00:00 | | 2001-09-05 | 5,672,400 | 36.35 | 36.94 | 35.06 | 36.73 | 00:00:00 | | 2001-09-06 | 6,019,500 | 36.10 | 36.11 | 35.02 | 35.28 | 00:00:00 | | 2001-09-07 | 6,128,800 | 34.90 | 35.08 | 34.08 | 34.60 | 00:00:00 | | 2001-09-10 | 8,567,700 | 33.83 | 35.32 | 33.70 | 35.01 | 00:00:00 | | 2001-09-17 | 31,975,400 | 29.00 | 30.30 | 29.00 | 30.25 | 00:00:00 | | 2001-09-18 | 21,142,000 | 29.65 | 29.65 | 27.00 | 27.38 | 00:00:00 | | 2001-09-19 | 18,753,800 | 27.05 | 27.50 | 25.20 | 26.00 | 00:00:00 | | 2001-09-20 | 16,831,100 | 25.22 | 27.50 | 25.16 | 26.20 | 00:00:00 | | 2001-09-21 | 16,416,400 | 25.25 | 26.90 | 24.20 | 25.61 | 00:00:00 | | 2001-09-24 | 11,621,100 | 26.95 | 27.75 | 26.55 | 27.51 | 00:00:00 | | 2001-09-25 | 9,011,800 | 28.00 | 28.02 | 26.28 | 26.93 | 00:00:00 | | 2001-09-26 | 8,475,700 | 27.37 | 27.69 | 26.65 | 27.28 | 00:00:00 | | 2001-09-27 | 6,452,300 | 27.30 | 27.65 | 26.36 | 27.46 | 00:00:00 | | 2001-09-28 | 8,561,100 | 27.65 | 29.70 | 27.64 | 29.06 | 00:00:00 | | 2001-10-01 | 5,865,600 | 28.90 | 29.59 | 28.00 | 29.38 | 00:00:00 | | 2001-10-02 | 7,366,300 | 29.20 | 29.59 | 28.07 | 29.00 | 00:00:00 | | 2001-10-03 | 6,511,300 | 28.92 | 30.09 | 28.50 | 29.94 | 00:00:00 | | 2001-10-04 | 6,846,700 | 30.28 | 30.28 | 28.65 | 28.88 | 00:00:00 | | 2001-10-05 | 7,218,900 | 29.15 | 29.15 | 27.20 | 27.79 | 00:00:00 | | 2001-10-08 | 5,394,100 | 27.36 | 27.55 | 26.69 | 27.44 | 00:00:00 | | 2001-10-09 | 5,027,800 | 27.97 | 29.00 | 27.47 | 29.00 | 00:00:00 | | 2001-10-10 | 12,396,700 | 30.00 | 30.50 | 29.06 | 29.52 | 00:00:00 | | 2001-10-11 | 8,560,100 | 29.77 | 30.69 | 29.65 | 30.00 | 00:00:00 | | 2001-10-12 | 7,221,600 | 28.75 | 30.10 | 28.70 | 29.99 | 00:00:00 | | 2001-10-15 | 6,955,600 | 29.99 | 31.75 | 29.50 | 30.89 | 00:00:00 | | 2001-10-16 | 5,108,700 | 31.00 | 31.60 | 30.71 | 31.30 | 00:00:00 | | 2001-10-17 | 6,501,100 | 31.85 | 32.19 | 30.00 | 30.05 | 00:00:00 | | 2001-10-18 | 4,706,200 | 30.15 | 30.28 | 29.75 | 30.09 | 00:00:00 | | 2001-10-19 | 5,369,500 | 30.09 | 30.09 | 28.75 | 29.32 | 00:00:00 | | 2001-10-22 | 9,251,800 | 29.07 | 30.70 | 28.27 | 30.32 | 00:00:00 | | 2001-10-23 | 5,650,700 | 30.10 | 30.90 | 29.52 | 30.26 | 00:00:00 | | 2001-10-24 | 4,418,100 | 30.46 | 30.54 | 29.76 | 29.99 | 00:00:00 | | 2001-10-25 | 3,711,500 | 29.55 | 30.78 | 29.29 | 30.67 | 00:00:00 | | 2001-10-26 | 2,834,200 | 30.44 | 30.94 | 30.15 | 30.72 | 00:00:00 | | 2001-10-29 | 3,020,000 | 30.57 | 30.58 | 29.81 | 29.94 | 00:00:00 | | 2001-10-30 | 3,512,000 | 29.85 | 30.14 | 29.14 | 29.52 | 00:00:00 | | 2001-10-31 | 3,583,800 | 29.95 | 30.21 | 29.35 | 29.43 | 00:00:00 | | 2001-11-01 | 4,066,900 | 29.14 | 29.90 | 28.82 | 29.74 | 00:00:00 | | 2001-11-02 | 3,325,900 | 29.77 | 30.05 | 29.51 | 29.94 | 00:00:00 | | 2001-11-05 | 4,682,900 | 30.00 | 30.90 | 30.00 | 30.37 | 00:00:00 | | 2001-11-06 | 5,551,200 | 30.00 | 30.85 | 29.67 | 30.56 | 00:00:00 | | 2001-11-07 | 5,474,500 | 30.56 | 31.80 | 30.52 | 31.68 | 00:00:00 | | 2001-11-08 | 7,359,400 | 32.04 | 33.40 | 32.00 | 32.40 | 00:00:00 | | 2001-11-09 | 3,961,100 | 32.45 | 33.10 | 32.06 | 32.71 | 00:00:00 | | 2001-11-12 | 5,969,200 | 32.71 | 32.71 | 31.00 | 32.09 | 00:00:00 | | 2001-11-13 | 7,410,700 | 32.68 | 32.70 | 31.75 | 32.15 | 00:00:00 | | 2001-11-14 | 6,616,100 | 32.75 | 33.83 | 32.50 | 33.43 | 00:00:00 | | 2001-11-15 | 8,468,000 | 33.43 | 34.68 | 33.06 | 34.39 | 00:00:00 | | 2001-11-16 | 5,878,200 | 33.75 | 33.80 | 33.01 | 33.13 | 00:00:00 | | 2001-11-19 | 3,820,600 | 33.83 | 34.30 | 33.50 | 34.20 | 00:00:00 | | 2001-11-20 | 3,403,200 | 34.00 | 34.17 | 33.58 | 33.65 | 00:00:00 | | 2001-11-21 | 2,695,100 | 33.55 | 33.78 | 33.10 | 33.50 | 00:00:00 | | 2001-11-23 | 1,845,600 | 33.58 | 34.37 | 33.52 | 34.37 | 00:00:00 | | 2001-11-26 | 4,716,800 | 34.44 | 35.15 | 34.39 | 35.12 | 00:00:00 | | 2001-11-27 | 4,016,000 | 34.87 | 35.26 | 34.26 | 34.58 | 00:00:00 | | 2001-11-28 | 3,626,100 | 34.04 | 34.65 | 33.56 | 33.65 | 00:00:00 | | 2001-11-29 | 5,228,900 | 33.65 | 33.65 | 32.60 | 33.32 | 00:00:00 | | 2001-11-30 | 3,766,100 | 33.32 | 33.40 | 32.70 | 32.91 | 00:00:00 | | 2001-12-03 | 4,613,500 | 32.35 | 32.49 | 32.00 | 32.14 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
