|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-05-28 | 3,704,700 | 42.50 | 42.68 | 41.34 | 41.68 | 00:00:00 | | 2002-05-29 | 3,058,700 | 41.60 | 42.78 | 41.49 | 42.36 | 00:00:00 | | 2002-05-30 | 3,510,700 | 41.75 | 42.59 | 41.51 | 42.25 | 00:00:00 | | 2002-05-31 | 4,246,700 | 42.49 | 43.38 | 42.45 | 42.51 | 00:00:00 | | 2002-06-03 | 3,583,500 | 42.64 | 43.08 | 41.00 | 41.09 | 00:00:00 | | 2002-06-04 | 6,852,800 | 41.00 | 41.00 | 39.65 | 40.09 | 00:00:00 | | 2002-06-05 | 4,103,800 | 40.48 | 41.18 | 40.25 | 41.01 | 00:00:00 | | 2002-06-06 | 3,171,900 | 41.12 | 41.12 | 40.13 | 40.36 | 00:00:00 | | 2002-06-07 | 8,262,600 | 39.15 | 39.78 | 38.17 | 39.16 | 00:00:00 | | 2002-06-10 | 4,130,100 | 39.16 | 39.94 | 38.76 | 39.63 | 00:00:00 | | 2002-06-11 | 4,435,200 | 39.85 | 40.05 | 38.45 | 38.73 | 00:00:00 | | 2002-06-12 | 8,028,400 | 38.38 | 38.45 | 36.56 | 37.14 | 00:00:00 | | 2002-06-13 | 7,502,900 | 37.04 | 37.14 | 35.80 | 35.92 | 00:00:00 | | 2002-06-14 | 6,659,400 | 34.95 | 36.29 | 34.53 | 35.96 | 00:00:00 | | 2002-06-17 | 6,212,300 | 36.50 | 38.50 | 36.40 | 38.20 | 00:00:00 | | 2002-06-18 | 4,617,400 | 37.65 | 39.38 | 37.61 | 38.70 | 00:00:00 | | 2002-06-19 | 4,089,500 | 38.41 | 39.16 | 37.85 | 37.98 | 00:00:00 | | 2002-06-20 | 4,287,900 | 37.65 | 38.10 | 37.25 | 37.41 | 00:00:00 | | 2002-06-21 | 9,961,700 | 36.78 | 37.58 | 36.75 | 37.30 | 00:00:00 | | 2002-06-24 | 5,235,500 | 37.15 | 37.73 | 35.85 | 37.10 | 00:00:00 | | 2002-06-25 | 5,059,900 | 37.10 | 37.80 | 36.30 | 36.32 | 00:00:00 | | 2002-06-26 | 6,062,500 | 36.00 | 36.10 | 34.79 | 35.67 | 00:00:00 | | 2002-06-27 | 5,796,900 | 36.45 | 37.40 | 35.78 | 37.08 | 00:00:00 | | 2002-06-28 | 9,962,000 | 36.85 | 38.08 | 35.85 | 36.32 | 00:00:00 | | 2002-07-01 | 5,414,000 | 36.65 | 37.62 | 36.55 | 37.11 | 00:00:00 | | 2002-07-02 | 7,866,900 | 37.00 | 37.55 | 36.52 | 36.83 | 00:00:00 | | 2002-07-03 | 5,551,200 | 36.36 | 36.50 | 35.40 | 36.19 | 00:00:00 | | 2002-07-05 | 2,085,800 | 36.88 | 37.48 | 36.55 | 37.35 | 00:00:00 | | 2002-07-08 | 4,209,800 | 37.41 | 37.98 | 36.86 | 37.00 | 00:00:00 | | 2002-07-09 | 4,735,100 | 37.10 | 37.79 | 36.11 | 36.16 | 00:00:00 | | 2002-07-10 | 6,296,800 | 36.33 | 36.97 | 34.79 | 34.83 | 00:00:00 | | 2002-07-11 | 6,142,900 | 34.37 | 35.75 | 33.70 | 35.03 | 00:00:00 | | 2002-07-12 | 3,991,600 | 35.03 | 35.54 | 34.35 | 34.98 | 00:00:00 | | 2002-07-15 | 8,282,300 | 34.35 | 34.44 | 31.92 | 33.64 | 00:00:00 | | 2002-07-16 | 7,588,200 | 33.28 | 34.60 | 33.25 | 33.88 | 00:00:00 | | 2002-07-17 | 10,256,800 | 33.50 | 34.50 | 33.00 | 34.01 | 00:00:00 | | 2002-07-18 | 4,683,000 | 33.90 | 34.60 | 33.20 | 33.53 | 00:00:00 | | 2002-07-19 | 6,135,600 | 32.82 | 33.08 | 31.35 | 31.65 | 00:00:00 | | 2002-07-22 | 10,646,600 | 31.00 | 31.82 | 28.90 | 28.97 | 00:00:00 | | 2002-07-23 | 9,265,600 | 29.25 | 29.86 | 28.05 | 28.66 | 00:00:00 | | 2002-07-24 | 10,663,700 | 27.75 | 30.60 | 26.92 | 30.43 | 00:00:00 | | 2002-07-25 | 7,390,400 | 30.43 | 31.35 | 28.85 | 30.26 | 00:00:00 | | 2002-07-26 | 4,757,000 | 30.05 | 31.00 | 29.72 | 30.17 | 00:00:00 | | 2002-07-29 | 7,044,100 | 31.00 | 33.65 | 30.95 | 33.49 | 00:00:00 | | 2002-07-30 | 6,574,400 | 33.25 | 34.10 | 32.75 | 33.92 | 00:00:00 | | 2002-07-31 | 10,015,400 | 34.88 | 35.35 | 34.12 | 35.26 | 00:00:00 | | 2002-08-01 | 6,519,900 | 34.35 | 34.75 | 33.75 | 34.36 | 00:00:00 | | 2002-08-02 | 4,868,700 | 34.12 | 34.13 | 32.52 | 33.02 | 00:00:00 | | 2002-08-05 | 8,656,000 | 33.02 | 33.20 | 30.20 | 30.36 | 00:00:00 | | 2002-08-06 | 6,424,200 | 30.85 | 32.92 | 30.83 | 32.00 | 00:00:00 | | 2002-08-07 | 6,198,000 | 33.18 | 33.28 | 32.16 | 33.07 | 00:00:00 | | 2002-08-08 | 5,509,600 | 33.10 | 35.45 | 33.07 | 35.05 | 00:00:00 | | 2002-08-09 | 5,617,900 | 34.75 | 36.15 | 34.30 | 35.95 | 00:00:00 | | 2002-08-12 | 3,823,600 | 35.25 | 35.93 | 34.63 | 35.48 | 00:00:00 | | 2002-08-13 | 4,002,300 | 35.20 | 36.43 | 34.60 | 34.83 | 00:00:00 | | 2002-08-14 | 5,413,500 | 34.47 | 36.50 | 34.20 | 36.37 | 00:00:00 | | 2002-08-15 | 4,519,100 | 36.40 | 37.52 | 36.16 | 37.45 | 00:00:00 | | 2002-08-16 | 3,456,500 | 37.20 | 37.33 | 36.47 | 36.80 | 00:00:00 | | 2002-08-19 | 3,804,500 | 36.70 | 37.70 | 36.50 | 37.63 | 00:00:00 | | 2002-08-20 | 4,215,500 | 37.00 | 37.39 | 36.03 | 36.52 | 00:00:00 | | 2002-08-21 | 3,178,400 | 36.62 | 37.22 | 35.75 | 37.03 | 00:00:00 | | 2002-08-22 | 3,836,800 | 37.03 | 38.44 | 36.96 | 38.19 | 00:00:00 | | 2002-08-23 | 2,856,800 | 37.83 | 37.97 | 37.19 | 37.34 | 00:00:00 | | 2002-08-26 | 2,792,400 | 37.43 | 38.25 | 37.19 | 38.05 | 00:00:00 | | 2002-08-27 | 4,023,000 | 38.25 | 38.47 | 36.75 | 37.09 | 00:00:00 | | 2002-08-28 | 3,068,100 | 36.80 | 36.93 | 35.88 | 36.24 | 00:00:00 | | 2002-08-29 | 3,657,900 | 35.50 | 36.39 | 35.36 | 36.03 | 00:00:00 | | 2002-08-30 | 2,827,800 | 35.91 | 36.94 | 35.75 | 36.06 | 00:00:00 | | 2002-09-03 | 5,519,100 | 35.55 | 35.60 | 33.21 | 33.34 | 00:00:00 | | 2002-09-04 | 5,094,200 | 33.45 | 34.67 | 33.45 | 34.50 | 00:00:00 | | 2002-09-05 | 4,042,000 | 33.75 | 34.60 | 33.62 | 34.11 | 00:00:00 | | 2002-09-06 | 3,082,100 | 34.62 | 35.07 | 34.62 | 34.70 | 00:00:00 | | 2002-09-09 | 4,830,300 | 33.63 | 35.05 | 33.55 | 34.86 | 00:00:00 | | 2002-09-10 | 5,257,000 | 34.80 | 35.00 | 34.25 | 35.00 | 00:00:00 | | 2002-09-11 | 2,937,800 | 36.11 | 36.15 | 34.65 | 34.79 | 00:00:00 | | 2002-09-12 | 3,594,800 | 34.28 | 34.58 | 33.66 | 33.84 | 00:00:00 | | 2002-09-13 | 3,946,400 | 33.35 | 34.50 | 33.35 | 34.19 | 00:00:00 | | 2002-09-16 | 3,146,900 | 33.80 | 34.97 | 33.80 | 34.84 | 00:00:00 | | 2002-09-17 | 6,064,700 | 35.25 | 35.40 | 33.18 | 33.25 | 00:00:00 | | 2002-09-18 | 8,016,100 | 32.85 | 33.09 | 31.56 | 32.46 | 00:00:00 | | 2002-09-19 | 4,755,100 | 31.60 | 32.60 | 31.50 | 31.55 | 00:00:00 | | 2002-09-20 | 8,052,500 | 32.08 | 32.30 | 31.37 | 31.78 | 00:00:00 | | 2002-09-23 | 4,219,800 | 31.25 | 31.66 | 30.41 | 31.27 | 00:00:00 | | 2002-09-24 | 5,333,700 | 31.28 | 32.15 | 30.94 | 30.96 | 00:00:00 | | 2002-09-25 | 4,748,600 | 31.48 | 32.00 | 30.25 | 31.70 | 00:00:00 | | 2002-09-26 | 4,744,300 | 32.50 | 33.14 | 32.09 | 32.89 | 00:00:00 | | 2002-09-27 | 4,202,600 | 32.89 | 33.14 | 31.40 | 31.48 | 00:00:00 | | 2002-09-30 | 6,964,700 | 30.92 | 31.60 | 30.25 | 31.18 | 00:00:00 | | 2002-10-01 | 5,403,100 | 31.30 | 32.72 | 30.52 | 32.72 | 00:00:00 | | 2002-10-02 | 4,604,900 | 32.45 | 32.73 | 31.00 | 31.20 | 00:00:00 | | 2002-10-03 | 6,419,500 | 31.25 | 31.65 | 29.70 | 29.96 | 00:00:00 | | 2002-10-04 | 7,361,300 | 29.96 | 30.23 | 27.70 | 28.53 | 00:00:00 | | 2002-10-07 | 8,436,200 | 28.53 | 28.71 | 26.55 | 26.60 | 00:00:00 | | 2002-10-08 | 9,199,100 | 27.69 | 28.72 | 26.77 | 28.40 | 00:00:00 | | 2002-10-09 | 7,809,200 | 27.79 | 28.20 | 27.16 | 27.33 | 00:00:00 | | 2002-10-10 | 7,298,400 | 27.48 | 29.50 | 26.70 | 29.30 | 00:00:00 | | 2002-10-11 | 7,729,700 | 29.95 | 31.66 | 29.95 | 30.87 | 00:00:00 | | 2002-10-14 | 3,972,200 | 30.17 | 31.40 | 30.15 | 31.10 | 00:00:00 | | 2002-10-15 | 7,662,900 | 32.75 | 34.13 | 32.65 | 33.72 | 00:00:00 | | 2002-10-16 | 5,912,400 | 32.27 | 33.53 | 31.76 | 32.20 | 00:00:00 | | 2002-10-17 | 5,514,900 | 33.85 | 34.10 | 33.50 | 34.10 | 00:00:00 | | 2002-10-18 | 4,114,800 | 33.70 | 34.73 | 33.26 | 33.80 | 00:00:00 | | 2002-10-21 | 4,962,100 | 33.75 | 34.94 | 33.15 | 34.44 | 00:00:00 | | 2002-10-22 | 3,795,800 | 33.81 | 34.70 | 33.75 | 34.13 | 00:00:00 | | 2002-10-23 | 6,401,100 | 33.98 | 34.00 | 32.55 | 33.70 | 00:00:00 | | 2002-10-24 | 5,509,000 | 33.95 | 34.08 | 32.32 | 32.56 | 00:00:00 | | 2002-10-25 | 4,871,000 | 32.50 | 33.25 | 31.55 | 33.13 | 00:00:00 | | 2002-10-28 | 9,170,300 | 33.31 | 35.05 | 32.35 | 34.25 | 00:00:00 | | 2002-10-29 | 7,754,500 | 34.25 | 34.93 | 33.57 | 34.93 | 00:00:00 | | 2002-10-30 | 6,750,100 | 35.00 | 36.24 | 34.73 | 36.13 | 00:00:00 | | 2002-10-31 | 6,319,000 | 36.30 | 36.50 | 35.75 | 36.37 | 00:00:00 | | 2002-11-01 | 5,951,500 | 36.17 | 36.45 | 35.42 | 36.25 | 00:00:00 | | 2002-11-04 | 9,198,100 | 36.98 | 39.11 | 36.83 | 37.53 | 00:00:00 | | 2002-11-05 | 6,483,900 | 36.31 | 37.15 | 36.00 | 36.60 | 00:00:00 | | 2002-11-06 | 6,202,500 | 37.00 | 37.00 | 35.65 | 36.83 | 00:00:00 | | 2002-11-07 | 4,719,200 | 36.10 | 36.45 | 35.19 | 35.50 | 00:00:00 | | 2002-11-08 | 4,068,900 | 35.06 | 36.30 | 35.06 | 35.55 | 00:00:00 | | 2002-11-11 | 2,703,700 | 35.25 | 35.50 | 34.97 | 35.15 | 00:00:00 | | 2002-11-12 | 3,781,500 | 35.00 | 35.65 | 34.90 | 35.06 | 00:00:00 | | 2002-11-13 | 5,206,700 | 35.07 | 36.00 | 34.45 | 35.20 | 00:00:00 | | 2002-11-14 | 4,556,100 | 36.08 | 36.97 | 35.78 | 36.95 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
