|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-11-14 | 4,556,100 | 36.08 | 36.97 | 35.78 | 36.95 | 00:00:00 | | 2002-11-15 | 5,925,300 | 36.96 | 37.66 | 36.40 | 37.65 | 00:00:00 | | 2002-11-18 | 5,578,100 | 37.94 | 38.00 | 36.63 | 36.74 | 00:00:00 | | 2002-11-19 | 4,066,900 | 36.75 | 37.85 | 36.75 | 37.26 | 00:00:00 | | 2002-11-20 | 6,764,300 | 37.30 | 39.06 | 37.26 | 38.54 | 00:00:00 | | 2002-11-21 | 6,048,500 | 38.78 | 39.74 | 38.70 | 39.40 | 00:00:00 | | 2002-11-22 | 4,843,600 | 39.41 | 39.84 | 39.18 | 39.51 | 00:00:00 | | 2002-11-25 | 4,022,300 | 39.51 | 39.83 | 38.85 | 39.38 | 00:00:00 | | 2002-11-26 | 5,809,300 | 39.38 | 39.38 | 37.85 | 37.91 | 00:00:00 | | 2002-11-27 | 4,119,500 | 38.20 | 39.65 | 38.17 | 39.14 | 00:00:00 | | 2002-11-29 | 2,136,600 | 39.43 | 39.60 | 38.91 | 38.93 | 00:00:00 | | 2002-12-02 | 5,172,400 | 38.94 | 39.75 | 38.15 | 38.62 | 00:00:00 | | 2002-12-03 | 4,019,100 | 38.62 | 38.62 | 37.85 | 38.01 | 00:00:00 | | 2002-12-04 | 4,734,000 | 37.58 | 37.98 | 37.12 | 37.78 | 00:00:00 | | 2002-12-05 | 3,458,600 | 38.05 | 38.19 | 37.07 | 37.36 | 00:00:00 | | 2002-12-06 | 3,630,500 | 36.55 | 37.98 | 36.50 | 37.60 | 00:00:00 | | 2002-12-09 | 3,612,800 | 37.05 | 37.45 | 36.60 | 36.60 | 00:00:00 | | 2002-12-10 | 3,452,000 | 36.75 | 37.13 | 36.51 | 36.91 | 00:00:00 | | 2002-12-11 | 2,650,200 | 36.45 | 36.96 | 36.17 | 36.66 | 00:00:00 | | 2002-12-12 | 2,700,700 | 36.47 | 37.25 | 36.26 | 36.65 | 00:00:00 | | 2002-12-13 | 3,337,800 | 36.66 | 36.66 | 35.75 | 35.94 | 00:00:00 | | 2002-12-16 | 3,738,400 | 35.98 | 36.92 | 35.94 | 36.82 | 00:00:00 | | 2002-12-17 | 3,346,800 | 36.82 | 37.55 | 36.50 | 36.79 | 00:00:00 | | 2002-12-18 | 3,571,700 | 36.80 | 36.80 | 35.69 | 36.04 | 00:00:00 | | 2002-12-19 | 4,954,600 | 35.50 | 36.70 | 35.42 | 35.89 | 00:00:00 | | 2002-12-20 | 6,739,500 | 36.45 | 37.17 | 36.20 | 37.02 | 00:00:00 | | 2002-12-23 | 3,001,300 | 37.10 | 37.48 | 36.61 | 36.91 | 00:00:00 | | 2002-12-24 | 1,113,200 | 36.66 | 36.90 | 36.30 | 36.46 | 00:00:00 | | 2002-12-26 | 1,876,600 | 36.55 | 37.35 | 36.20 | 36.44 | 00:00:00 | | 2002-12-27 | 2,217,200 | 36.25 | 36.47 | 35.40 | 35.68 | 00:00:00 | | 2002-12-30 | 2,505,800 | 35.93 | 35.99 | 35.15 | 35.66 | 00:00:00 | | 2002-12-31 | 3,167,700 | 35.50 | 35.55 | 34.53 | 35.35 | 00:00:00 | | 2003-01-02 | 3,200,800 | 35.80 | 36.72 | 35.35 | 36.67 | 00:00:00 | | 2003-01-03 | 2,559,400 | 36.69 | 37.13 | 36.52 | 36.80 | 00:00:00 | | 2003-01-06 | 4,337,000 | 36.72 | 38.29 | 36.65 | 38.09 | 00:00:00 | | 2003-01-07 | 3,162,400 | 37.85 | 38.20 | 37.32 | 37.58 | 00:00:00 | | 2003-01-08 | 3,874,800 | 37.59 | 38.19 | 37.06 | 37.30 | 00:00:00 | | 2003-01-09 | 5,488,300 | 37.45 | 38.52 | 37.45 | 38.09 | 00:00:00 | | 2003-01-10 | 4,233,200 | 37.40 | 38.58 | 37.26 | 38.18 | 00:00:00 | | 2003-01-13 | 3,286,700 | 38.77 | 38.95 | 38.18 | 38.54 | 00:00:00 | | 2003-01-14 | 3,530,900 | 38.35 | 38.95 | 37.98 | 38.43 | 00:00:00 | | 2003-01-15 | 2,909,900 | 38.31 | 38.39 | 37.42 | 37.67 | 00:00:00 | | 2003-01-16 | 2,963,000 | 37.80 | 37.99 | 37.15 | 37.37 | 00:00:00 | | 2003-01-17 | 2,932,700 | 37.00 | 37.60 | 36.70 | 36.93 | 00:00:00 | | 2003-01-21 | 3,798,900 | 37.27 | 37.30 | 35.74 | 35.95 | 00:00:00 | | 2003-01-22 | 4,710,100 | 35.76 | 35.96 | 34.95 | 35.08 | 00:00:00 | | 2003-01-23 | 7,305,000 | 35.39 | 35.55 | 34.01 | 35.27 | 00:00:00 | | 2003-01-24 | 6,489,000 | 35.28 | 35.28 | 33.24 | 33.70 | 00:00:00 | | 2003-01-27 | 9,157,200 | 33.27 | 34.25 | 32.55 | 33.42 | 00:00:00 | | 2003-01-28 | 7,462,400 | 34.18 | 35.36 | 34.01 | 35.02 | 00:00:00 | | 2003-01-29 | 5,093,100 | 35.03 | 35.57 | 34.20 | 35.16 | 00:00:00 | | 2003-01-30 | 4,649,700 | 35.16 | 35.60 | 34.58 | 34.72 | 00:00:00 | | 2003-01-31 | 5,548,600 | 34.45 | 35.90 | 34.45 | 35.53 | 00:00:00 | | 2003-02-03 | 3,607,300 | 35.65 | 36.14 | 35.45 | 35.70 | 00:00:00 | | 2003-02-04 | 4,285,400 | 35.25 | 35.26 | 34.52 | 34.70 | 00:00:00 | | 2003-02-05 | 4,357,300 | 35.18 | 35.59 | 34.40 | 34.65 | 00:00:00 | | 2003-02-06 | 6,005,900 | 34.30 | 34.45 | 33.16 | 33.76 | 00:00:00 | | 2003-02-07 | 4,188,000 | 33.77 | 34.50 | 33.41 | 33.74 | 00:00:00 | | 2003-02-10 | 4,498,600 | 33.55 | 33.75 | 32.83 | 33.57 | 00:00:00 | | 2003-02-11 | 4,305,700 | 33.85 | 34.13 | 32.92 | 33.17 | 00:00:00 | | 2003-02-12 | 3,584,200 | 33.18 | 33.18 | 32.33 | 32.50 | 00:00:00 | | 2003-02-13 | 4,157,300 | 32.50 | 32.74 | 31.92 | 32.55 | 00:00:00 | | 2003-02-14 | 5,297,500 | 32.49 | 33.26 | 32.13 | 33.15 | 00:00:00 | | 2003-02-18 | 5,005,000 | 33.60 | 34.91 | 33.55 | 34.30 | 00:00:00 | | 2003-02-19 | 4,872,200 | 34.30 | 34.44 | 33.85 | 34.25 | 00:00:00 | | 2003-02-20 | 3,303,900 | 34.26 | 34.35 | 33.52 | 33.67 | 00:00:00 | | 2003-02-21 | 4,576,000 | 33.65 | 34.00 | 33.03 | 33.65 | 00:00:00 | | 2003-02-24 | 3,708,300 | 33.37 | 33.43 | 32.88 | 32.98 | 00:00:00 | | 2003-02-25 | 4,793,300 | 32.98 | 33.25 | 32.11 | 33.06 | 00:00:00 | | 2003-02-26 | 5,203,500 | 33.07 | 33.20 | 32.43 | 32.73 | 00:00:00 | | 2003-02-27 | 3,890,300 | 33.00 | 33.57 | 32.64 | 33.08 | 00:00:00 | | 2003-02-28 | 4,797,900 | 33.11 | 33.92 | 33.09 | 33.58 | 00:00:00 | | 2003-03-03 | 3,961,300 | 33.80 | 34.10 | 33.10 | 33.16 | 00:00:00 | | 2003-03-04 | 3,742,500 | 33.16 | 33.24 | 32.76 | 32.76 | 00:00:00 | | 2003-03-05 | 5,566,800 | 32.72 | 33.18 | 32.66 | 33.14 | 00:00:00 | | 2003-03-06 | 4,802,700 | 32.89 | 33.14 | 32.49 | 32.55 | 00:00:00 | | 2003-03-07 | 5,746,100 | 32.03 | 33.53 | 31.98 | 33.07 | 00:00:00 | | 2003-03-10 | 4,319,300 | 32.57 | 32.89 | 31.71 | 31.88 | 00:00:00 | | 2003-03-11 | 4,557,500 | 31.88 | 32.28 | 31.50 | 31.59 | 00:00:00 | | 2003-03-12 | 7,262,100 | 31.50 | 31.74 | 30.90 | 31.49 | 00:00:00 | | 2003-03-13 | 6,799,900 | 32.23 | 33.18 | 31.93 | 33.04 | 00:00:00 | | 2003-03-14 | 5,614,400 | 33.39 | 34.08 | 33.14 | 33.48 | 00:00:00 | | 2003-03-17 | 7,115,200 | 33.48 | 35.75 | 33.27 | 35.66 | 00:00:00 | | 2003-03-18 | 6,758,000 | 35.74 | 36.10 | 35.42 | 36.06 | 00:00:00 | | 2003-03-19 | 5,166,500 | 36.85 | 36.85 | 35.62 | 36.30 | 00:00:00 | | 2003-03-20 | 4,893,400 | 36.30 | 37.00 | 35.77 | 36.70 | 00:00:00 | | 2003-03-21 | 6,720,100 | 37.00 | 37.98 | 36.20 | 37.86 | 00:00:00 | | 2003-03-24 | 5,653,800 | 36.90 | 36.97 | 36.00 | 36.35 | 00:00:00 | | 2003-03-25 | 9,575,100 | 36.00 | 36.01 | 34.95 | 35.26 | 00:00:00 | | 2003-03-26 | 6,712,800 | 35.20 | 35.38 | 34.85 | 35.18 | 00:00:00 | | 2003-03-27 | 7,238,000 | 34.80 | 34.81 | 34.21 | 34.43 | 00:00:00 | | 2003-03-28 | 4,950,500 | 34.20 | 34.32 | 33.92 | 34.22 | 00:00:00 | | 2003-03-31 | 5,773,900 | 33.63 | 33.67 | 33.15 | 33.23 | 00:00:00 | | 2003-04-01 | 6,836,100 | 33.24 | 33.85 | 32.86 | 33.62 | 00:00:00 | | 2003-04-02 | 5,920,000 | 34.30 | 35.24 | 34.30 | 34.74 | 00:00:00 | | 2003-04-03 | 4,036,700 | 35.13 | 35.34 | 34.63 | 34.68 | 00:00:00 | | 2003-04-04 | 4,896,500 | 35.09 | 35.49 | 34.76 | 35.48 | 00:00:00 | | 2003-04-07 | 7,191,300 | 36.60 | 37.00 | 35.75 | 35.77 | 00:00:00 | | 2003-04-08 | 5,058,900 | 35.77 | 35.77 | 35.12 | 35.23 | 00:00:00 | | 2003-04-09 | 6,405,300 | 35.00 | 35.67 | 34.29 | 34.40 | 00:00:00 | | 2003-04-10 | 6,612,000 | 34.50 | 34.99 | 34.05 | 34.87 | 00:00:00 | | 2003-04-11 | 5,165,200 | 35.23 | 35.60 | 34.42 | 34.62 | 00:00:00 | | 2003-04-14 | 3,731,300 | 34.65 | 35.64 | 34.60 | 35.61 | 00:00:00 | | 2003-04-15 | 6,872,700 | 35.61 | 36.90 | 35.45 | 36.90 | 00:00:00 | | 2003-04-16 | 5,038,000 | 36.90 | 37.23 | 36.27 | 36.35 | 00:00:00 | | 2003-04-17 | 4,078,200 | 36.36 | 37.33 | 36.35 | 37.08 | 00:00:00 | | 2003-04-21 | 3,403,300 | 37.08 | 37.30 | 36.25 | 36.47 | 00:00:00 | | 2003-04-22 | 5,398,500 | 36.47 | 37.99 | 36.11 | 37.89 | 00:00:00 | | 2003-04-23 | 5,239,800 | 37.87 | 37.95 | 37.40 | 37.52 | 00:00:00 | | 2003-04-24 | 6,936,700 | 36.70 | 37.42 | 36.55 | 37.05 | 00:00:00 | | 2003-04-25 | 4,065,500 | 36.00 | 37.20 | 36.00 | 36.69 | 00:00:00 | | 2003-04-28 | 4,068,800 | 36.94 | 37.76 | 36.88 | 37.49 | 00:00:00 | | 2003-04-29 | 5,031,500 | 37.75 | 38.50 | 37.33 | 37.73 | 00:00:00 | | 2003-04-30 | 4,728,000 | 37.83 | 38.12 | 37.42 | 37.86 | 00:00:00 | | 2003-05-01 | 4,207,500 | 37.86 | 38.04 | 37.00 | 37.75 | 00:00:00 | | 2003-05-02 | 4,454,800 | 37.27 | 38.64 | 37.27 | 38.46 | 00:00:00 | | 2003-05-05 | 3,583,700 | 38.63 | 38.75 | 38.07 | 38.31 | 00:00:00 | | 2003-05-06 | 5,890,000 | 38.45 | 39.52 | 38.41 | 39.10 | 00:00:00 | | 2003-05-07 | 4,639,500 | 39.13 | 39.38 | 38.68 | 39.01 | 00:00:00 | | 2003-05-08 | 4,875,100 | 38.46 | 39.01 | 38.22 | 38.27 | 00:00:00 | | 2003-05-09 | 7,590,500 | 38.58 | 39.87 | 38.52 | 39.80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
