|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-12-03 | 4,613,500 | 32.35 | 32.49 | 32.00 | 32.14 | 00:00:00 | | 2001-12-04 | 4,443,800 | 32.95 | 33.50 | 32.39 | 33.35 | 00:00:00 | | 2001-12-05 | 5,559,300 | 33.35 | 35.00 | 33.25 | 34.61 | 00:00:00 | | 2001-12-06 | 4,655,000 | 34.61 | 35.44 | 34.10 | 35.16 | 00:00:00 | | 2001-12-07 | 3,220,800 | 34.75 | 35.20 | 34.16 | 34.70 | 00:00:00 | | 2001-12-10 | 3,349,700 | 34.30 | 34.74 | 33.92 | 34.00 | 00:00:00 | | 2001-12-11 | 4,489,600 | 34.84 | 35.25 | 34.05 | 34.26 | 00:00:00 | | 2001-12-12 | 10,990,200 | 33.00 | 33.50 | 32.56 | 33.42 | 00:00:00 | | 2001-12-13 | 6,569,500 | 32.85 | 33.17 | 32.51 | 32.60 | 00:00:00 | | 2001-12-14 | 6,393,200 | 32.40 | 32.52 | 31.73 | 32.26 | 00:00:00 | | 2001-12-17 | 4,888,800 | 32.25 | 33.22 | 32.02 | 33.15 | 00:00:00 | | 2001-12-18 | 4,062,900 | 33.15 | 33.56 | 32.81 | 33.38 | 00:00:00 | | 2001-12-19 | 6,048,600 | 32.96 | 34.94 | 32.90 | 34.60 | 00:00:00 | | 2001-12-20 | 4,339,500 | 34.06 | 34.82 | 33.55 | 33.55 | 00:00:00 | | 2001-12-21 | 8,337,600 | 34.14 | 34.70 | 33.72 | 33.80 | 00:00:00 | | 2001-12-24 | 1,903,300 | 34.23 | 34.58 | 34.13 | 34.26 | 00:00:00 | | 2001-12-26 | 3,627,500 | 34.35 | 35.15 | 34.15 | 34.70 | 00:00:00 | | 2001-12-27 | 2,844,900 | 34.95 | 35.30 | 34.86 | 35.00 | 00:00:00 | | 2001-12-28 | 4,402,000 | 35.29 | 36.20 | 35.20 | 36.05 | 00:00:00 | | 2001-12-31 | 4,561,800 | 36.32 | 36.34 | 35.60 | 35.69 | 00:00:00 | | 2002-01-02 | 4,437,100 | 35.65 | 35.98 | 35.06 | 35.88 | 00:00:00 | | 2002-01-03 | 4,039,100 | 36.00 | 36.68 | 35.89 | 36.45 | 00:00:00 | | 2002-01-04 | 5,119,100 | 36.50 | 37.81 | 36.50 | 37.72 | 00:00:00 | | 2002-01-07 | 4,818,300 | 38.04 | 38.14 | 37.54 | 37.60 | 00:00:00 | | 2002-01-08 | 4,206,600 | 37.50 | 37.61 | 36.81 | 37.05 | 00:00:00 | | 2002-01-09 | 4,168,700 | 37.15 | 38.10 | 37.00 | 37.15 | 00:00:00 | | 2002-01-10 | 4,246,600 | 37.43 | 37.99 | 37.31 | 37.77 | 00:00:00 | | 2002-01-11 | 4,042,500 | 37.55 | 38.00 | 37.17 | 37.42 | 00:00:00 | | 2002-01-14 | 5,945,500 | 37.02 | 37.22 | 36.15 | 36.25 | 00:00:00 | | 2002-01-15 | 5,135,400 | 36.73 | 37.81 | 36.60 | 37.75 | 00:00:00 | | 2002-01-16 | 4,623,100 | 37.40 | 37.40 | 36.51 | 36.64 | 00:00:00 | | 2002-01-17 | 3,706,500 | 37.08 | 37.47 | 36.90 | 37.16 | 00:00:00 | | 2002-01-18 | 4,009,600 | 37.16 | 37.45 | 36.90 | 37.02 | 00:00:00 | | 2002-01-22 | 3,356,800 | 37.48 | 37.83 | 37.13 | 37.23 | 00:00:00 | | 2002-01-23 | 4,231,200 | 37.11 | 37.35 | 36.27 | 36.45 | 00:00:00 | | 2002-01-24 | 3,914,700 | 36.72 | 37.48 | 36.40 | 36.75 | 00:00:00 | | 2002-01-25 | 3,315,400 | 36.10 | 37.45 | 36.05 | 36.99 | 00:00:00 | | 2002-01-28 | 5,399,300 | 36.93 | 37.18 | 35.80 | 36.29 | 00:00:00 | | 2002-01-29 | 7,329,700 | 36.31 | 36.35 | 34.00 | 34.44 | 00:00:00 | | 2002-01-30 | 8,173,500 | 34.78 | 35.30 | 33.36 | 35.30 | 00:00:00 | | 2002-01-31 | 5,182,500 | 34.87 | 35.85 | 34.30 | 35.85 | 00:00:00 | | 2002-02-01 | 4,019,000 | 35.18 | 35.41 | 34.80 | 35.10 | 00:00:00 | | 2002-02-04 | 4,644,100 | 34.90 | 34.91 | 33.30 | 33.42 | 00:00:00 | | 2002-02-05 | 5,310,200 | 33.43 | 34.50 | 32.55 | 34.50 | 00:00:00 | | 2002-02-06 | 6,317,600 | 34.25 | 34.25 | 32.52 | 32.90 | 00:00:00 | | 2002-02-07 | 4,875,100 | 32.62 | 33.95 | 32.62 | 33.05 | 00:00:00 | | 2002-02-08 | 4,341,700 | 33.25 | 34.25 | 33.13 | 33.85 | 00:00:00 | | 2002-02-11 | 4,792,300 | 33.35 | 33.75 | 33.00 | 33.52 | 00:00:00 | | 2002-02-12 | 4,548,800 | 33.44 | 33.45 | 32.95 | 32.99 | 00:00:00 | | 2002-02-13 | 5,624,500 | 33.35 | 34.10 | 33.05 | 34.01 | 00:00:00 | | 2002-02-14 | 5,693,000 | 35.17 | 35.25 | 34.36 | 34.58 | 00:00:00 | | 2002-02-15 | 4,085,400 | 34.65 | 34.69 | 33.65 | 33.68 | 00:00:00 | | 2002-02-19 | 3,900,200 | 33.68 | 34.20 | 33.08 | 33.25 | 00:00:00 | | 2002-02-20 | 4,362,900 | 33.80 | 33.99 | 32.92 | 33.84 | 00:00:00 | | 2002-02-21 | 4,685,900 | 34.00 | 34.47 | 33.30 | 33.42 | 00:00:00 | | 2002-02-22 | 3,848,300 | 33.50 | 33.98 | 32.84 | 33.65 | 00:00:00 | | 2002-02-25 | 4,607,900 | 34.05 | 35.10 | 33.80 | 35.04 | 00:00:00 | | 2002-02-26 | 4,497,200 | 35.38 | 35.55 | 34.45 | 35.24 | 00:00:00 | | 2002-02-27 | 5,628,300 | 35.35 | 36.60 | 35.33 | 35.77 | 00:00:00 | | 2002-02-28 | 7,060,400 | 35.94 | 37.20 | 35.75 | 36.45 | 00:00:00 | | 2002-03-01 | 5,068,100 | 36.46 | 37.35 | 36.15 | 37.31 | 00:00:00 | | 2002-03-04 | 8,003,300 | 37.49 | 39.50 | 37.48 | 39.38 | 00:00:00 | | 2002-03-05 | 7,676,800 | 38.92 | 39.99 | 38.85 | 39.05 | 00:00:00 | | 2002-03-06 | 4,717,000 | 39.39 | 40.00 | 39.12 | 39.92 | 00:00:00 | | 2002-03-07 | 5,899,400 | 39.98 | 39.99 | 39.50 | 39.51 | 00:00:00 | | 2002-03-08 | 7,063,900 | 40.00 | 41.30 | 39.92 | 40.47 | 00:00:00 | | 2002-03-11 | 5,559,700 | 40.72 | 41.84 | 40.64 | 41.55 | 00:00:00 | | 2002-03-12 | 6,205,400 | 40.51 | 41.38 | 40.51 | 41.09 | 00:00:00 | | 2002-03-13 | 4,517,300 | 40.60 | 41.00 | 40.30 | 40.47 | 00:00:00 | | 2002-03-14 | 5,001,200 | 40.47 | 40.71 | 39.67 | 40.61 | 00:00:00 | | 2002-03-15 | 7,859,700 | 40.98 | 42.16 | 40.80 | 42.15 | 00:00:00 | | 2002-03-18 | 4,919,700 | 41.95 | 42.48 | 41.35 | 41.95 | 00:00:00 | | 2002-03-19 | 4,855,600 | 41.95 | 42.70 | 41.93 | 42.53 | 00:00:00 | | 2002-03-20 | 4,208,400 | 42.05 | 42.48 | 41.71 | 41.84 | 00:00:00 | | 2002-03-21 | 6,583,800 | 41.42 | 41.60 | 39.90 | 41.02 | 00:00:00 | | 2002-03-22 | 4,831,500 | 41.10 | 41.68 | 40.94 | 41.10 | 00:00:00 | | 2002-03-25 | 3,622,300 | 40.85 | 41.10 | 40.13 | 40.38 | 00:00:00 | | 2002-03-26 | 4,411,700 | 40.17 | 41.37 | 40.14 | 40.60 | 00:00:00 | | 2002-03-27 | 4,788,800 | 40.31 | 41.25 | 40.30 | 41.19 | 00:00:00 | | 2002-03-28 | 3,773,500 | 41.29 | 41.65 | 40.55 | 40.96 | 00:00:00 | | 2002-04-01 | 3,966,700 | 40.46 | 40.50 | 39.85 | 40.19 | 00:00:00 | | 2002-04-02 | 5,571,600 | 39.90 | 40.20 | 39.46 | 39.86 | 00:00:00 | | 2002-04-03 | 5,068,200 | 40.38 | 40.69 | 39.35 | 39.52 | 00:00:00 | | 2002-04-04 | 5,496,000 | 39.55 | 40.28 | 39.37 | 40.15 | 00:00:00 | | 2002-04-05 | 3,320,800 | 40.05 | 40.95 | 40.05 | 40.70 | 00:00:00 | | 2002-04-08 | 3,925,400 | 40.35 | 41.08 | 40.10 | 40.64 | 00:00:00 | | 2002-04-09 | 4,267,000 | 41.00 | 41.95 | 40.90 | 41.23 | 00:00:00 | | 2002-04-10 | 4,775,800 | 41.35 | 42.02 | 41.10 | 41.40 | 00:00:00 | | 2002-04-11 | 5,425,300 | 41.30 | 41.50 | 39.98 | 40.17 | 00:00:00 | | 2002-04-12 | 3,346,400 | 40.25 | 40.79 | 40.16 | 40.43 | 00:00:00 | | 2002-04-15 | 3,894,200 | 40.55 | 40.75 | 39.84 | 40.16 | 00:00:00 | | 2002-04-16 | 4,297,000 | 40.88 | 41.67 | 40.77 | 41.36 | 00:00:00 | | 2002-04-17 | 3,878,500 | 41.57 | 42.05 | 41.15 | 41.15 | 00:00:00 | | 2002-04-18 | 8,353,400 | 41.00 | 42.50 | 40.34 | 42.39 | 00:00:00 | | 2002-04-19 | 7,604,500 | 43.29 | 43.50 | 42.97 | 43.43 | 00:00:00 | | 2002-04-22 | 4,990,500 | 43.43 | 43.74 | 42.43 | 42.60 | 00:00:00 | | 2002-04-23 | 5,531,900 | 42.89 | 43.88 | 42.63 | 42.84 | 00:00:00 | | 2002-04-24 | 3,763,300 | 43.00 | 43.39 | 42.17 | 42.56 | 00:00:00 | | 2002-04-25 | 6,004,800 | 42.40 | 43.09 | 41.85 | 42.61 | 00:00:00 | | 2002-04-26 | 5,010,200 | 42.82 | 43.08 | 41.80 | 42.05 | 00:00:00 | | 2002-04-29 | 6,042,900 | 42.02 | 42.20 | 41.00 | 41.00 | 00:00:00 | | 2002-04-30 | 5,851,000 | 41.00 | 41.32 | 40.75 | 41.01 | 00:00:00 | | 2002-05-01 | 4,158,000 | 41.08 | 41.83 | 40.37 | 41.74 | 00:00:00 | | 2002-05-02 | 6,428,000 | 41.90 | 42.30 | 41.80 | 42.22 | 00:00:00 | | 2002-05-03 | 4,809,600 | 42.22 | 42.22 | 41.50 | 41.84 | 00:00:00 | | 2002-05-06 | 4,339,200 | 41.80 | 42.10 | 41.07 | 41.11 | 00:00:00 | | 2002-05-07 | 5,299,600 | 41.07 | 41.28 | 40.63 | 40.66 | 00:00:00 | | 2002-05-08 | 5,081,100 | 41.15 | 43.00 | 40.82 | 42.70 | 00:00:00 | | 2002-05-09 | 3,445,700 | 42.71 | 43.10 | 42.03 | 42.23 | 00:00:00 | | 2002-05-10 | 3,693,200 | 42.10 | 42.42 | 41.23 | 41.50 | 00:00:00 | | 2002-05-13 | 4,368,700 | 41.72 | 43.45 | 41.63 | 43.00 | 00:00:00 | | 2002-05-14 | 5,386,900 | 44.00 | 44.60 | 43.75 | 44.49 | 00:00:00 | | 2002-05-15 | 4,508,800 | 43.77 | 44.91 | 43.65 | 44.87 | 00:00:00 | | 2002-05-16 | 2,949,700 | 44.75 | 44.90 | 43.96 | 44.50 | 00:00:00 | | 2002-05-17 | 4,308,200 | 44.55 | 44.91 | 43.60 | 44.19 | 00:00:00 | | 2002-05-20 | 3,636,000 | 44.20 | 44.20 | 42.88 | 43.30 | 00:00:00 | | 2002-05-21 | 4,263,700 | 43.70 | 43.89 | 42.24 | 42.29 | 00:00:00 | | 2002-05-22 | 4,468,300 | 42.30 | 42.65 | 41.84 | 42.40 | 00:00:00 | | 2002-05-23 | 3,746,300 | 42.83 | 43.08 | 42.17 | 42.91 | 00:00:00 | | 2002-05-24 | 3,228,000 | 43.03 | 43.32 | 42.11 | 42.53 | 00:00:00 | | 2002-05-28 | 3,704,700 | 42.50 | 42.68 | 41.34 | 41.68 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
