|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2000-01-03 | 5,664,300 | 164.50 | 164.50 | 156.00 | 157.25 | 00:00:00 | 2000-01-04 | 9,138,900 | 155.31 | 155.88 | 149.13 | 151.31 | 00:00:00 | 2000-01-05 | 7,568,100 | 150.50 | 153.13 | 147.25 | 147.25 | 00:00:00 | 2000-01-06 | 9,620,400 | 145.50 | 152.38 | 145.50 | 150.25 | 00:00:00 | 2000-01-07 | 5,266,200 | 150.75 | 153.50 | 148.50 | 152.44 | 00:00:00 | 2000-01-10 | 4,294,500 | 153.00 | 156.56 | 151.88 | 154.56 | 00:00:00 | 2000-01-11 | 6,265,800 | 154.38 | 160.00 | 153.75 | 156.00 | 00:00:00 | 2000-01-12 | 5,091,600 | 155.94 | 158.88 | 153.44 | 155.19 | 00:00:00 | 2000-01-13 | 5,103,900 | 156.50 | 158.25 | 154.25 | 156.00 | 00:00:00 | 2000-01-14 | 5,506,200 | 157.94 | 161.13 | 157.69 | 159.50 | 00:00:00 | 2000-01-18 | 5,136,000 | 158.00 | 158.00 | 151.50 | 151.56 | 00:00:00 | 2000-01-19 | 5,784,600 | 153.50 | 154.75 | 148.75 | 148.94 | 00:00:00 | 2000-01-20 | 9,900,600 | 150.25 | 154.63 | 148.38 | 151.41 | 00:00:00 | 2000-01-21 | 5,523,900 | 153.00 | 153.75 | 150.94 | 151.69 | 00:00:00 | 2000-01-24 | 8,779,200 | 154.25 | 158.00 | 150.63 | 152.00 | 00:00:00 | 2000-01-25 | 8,884,800 | 151.63 | 158.75 | 151.63 | 158.38 | 00:00:00 | 2000-01-26 | 11,551,200 | 160.00 | 164.06 | 159.50 | 159.75 | 00:00:00 | 2000-01-27 | 5,457,900 | 161.00 | 164.25 | 160.06 | 162.94 | 00:00:00 | 2000-01-28 | 6,311,400 | 161.13 | 162.25 | 157.75 | 158.25 | 00:00:00 | 2000-01-31 | 6,483,300 | 157.00 | 165.75 | 156.81 | 164.75 | 00:00:00 | 2000-02-01 | 8,122,500 | 164.56 | 169.50 | 163.81 | 169.00 | 00:00:00 | 2000-02-02 | 7,839,900 | 168.50 | 168.50 | 163.63 | 164.19 | 00:00:00 | 2000-02-03 | 6,525,300 | 164.50 | 165.50 | 160.63 | 162.88 | 00:00:00 | 2000-02-04 | 4,512,300 | 162.88 | 163.63 | 160.63 | 161.44 | 00:00:00 | 2000-02-07 | 3,913,200 | 161.44 | 163.88 | 160.94 | 162.44 | 00:00:00 | 2000-02-08 | 4,611,600 | 163.50 | 165.31 | 162.75 | 163.00 | 00:00:00 | 2000-02-09 | 6,286,500 | 162.88 | 162.88 | 155.00 | 156.56 | 00:00:00 | 2000-02-10 | 5,239,800 | 156.63 | 159.50 | 153.63 | 154.50 | 00:00:00 | 2000-02-11 | 5,707,800 | 155.00 | 158.06 | 151.94 | 153.50 | 00:00:00 | 2000-02-14 | 4,742,700 | 153.50 | 157.94 | 153.50 | 154.00 | 00:00:00 | 2000-02-15 | 4,086,000 | 154.25 | 159.63 | 153.81 | 159.13 | 00:00:00 | 2000-02-16 | 6,666,900 | 156.50 | 156.75 | 152.13 | 153.84 | 00:00:00 | 2000-02-17 | 12,430,200 | 154.25 | 155.50 | 142.88 | 147.94 | 00:00:00 | 2000-02-18 | 13,671,000 | 147.88 | 147.94 | 135.38 | 138.25 | 00:00:00 | 2000-02-22 | 12,063,000 | 139.50 | 140.25 | 137.63 | 139.13 | 00:00:00 | 2000-02-23 | 9,542,700 | 139.00 | 140.69 | 136.69 | 138.13 | 00:00:00 | 2000-02-24 | 17,384,100 | 137.63 | 138.56 | 128.88 | 130.00 | 00:00:00 | 2000-02-25 | 14,509,200 | 131.13 | 134.00 | 124.00 | 124.75 | 00:00:00 | 2000-02-28 | 14,319,600 | 126.50 | 135.50 | 126.50 | 132.63 | 00:00:00 | 2000-02-29 | 7,493,400 | 136.00 | 136.19 | 131.50 | 134.19 | 00:00:00 | 2000-03-01 | 6,817,500 | 137.00 | 137.44 | 132.19 | 135.50 | 00:00:00 | 2000-03-02 | 7,621,800 | 137.00 | 137.44 | 132.38 | 133.56 | 00:00:00 | 2000-03-03 | 7,680,900 | 137.75 | 138.38 | 131.25 | 133.50 | 00:00:00 | 2000-03-06 | 6,389,400 | 133.50 | 133.75 | 128.63 | 129.25 | 00:00:00 | 2000-03-07 | 9,760,500 | 129.50 | 130.00 | 124.12 | 126.37 | 00:00:00 | 2000-03-08 | 9,944,400 | 126.62 | 126.62 | 121.06 | 122.75 | 00:00:00 | 2000-03-09 | 11,238,000 | 123.87 | 124.37 | 119.50 | 122.75 | 00:00:00 | 2000-03-10 | 10,882,500 | 123.12 | 129.81 | 121.81 | 126.69 | 00:00:00 | 2000-03-13 | 8,926,500 | 123.75 | 131.38 | 122.37 | 126.56 | 00:00:00 | 2000-03-14 | 8,211,900 | 129.75 | 132.38 | 127.87 | 128.44 | 00:00:00 | 2000-03-15 | 9,801,000 | 128.75 | 134.25 | 127.19 | 132.88 | 00:00:00 | 2000-03-16 | 15,131,400 | 137.00 | 146.56 | 136.50 | 143.75 | 00:00:00 | 2000-03-17 | 10,338,300 | 142.50 | 147.00 | 141.06 | 143.63 | 00:00:00 | 2000-03-20 | 7,728,600 | 145.00 | 147.00 | 140.94 | 142.00 | 00:00:00 | 2000-03-21 | 10,244,100 | 142.00 | 149.00 | 138.50 | 145.88 | 00:00:00 | 2000-03-22 | 5,579,100 | 146.63 | 147.75 | 143.38 | 147.75 | 00:00:00 | 2000-03-23 | 9,895,500 | 147.75 | 156.00 | 145.25 | 156.00 | 00:00:00 | 2000-03-24 | 8,526,300 | 155.88 | 157.31 | 153.81 | 155.63 | 00:00:00 | 2000-03-27 | 6,160,200 | 155.50 | 156.00 | 149.13 | 150.50 | 00:00:00 | 2000-03-28 | 7,029,900 | 149.63 | 154.88 | 148.94 | 152.50 | 00:00:00 | 2000-03-29 | 5,339,400 | 152.13 | 154.63 | 149.25 | 151.63 | 00:00:00 | 2000-03-30 | 5,955,300 | 151.50 | 152.63 | 147.88 | 149.00 | 00:00:00 | 2000-03-31 | 5,549,700 | 148.50 | 150.50 | 146.50 | 148.94 | 00:00:00 | 2000-04-03 | 7,863,300 | 149.75 | 157.19 | 149.44 | 155.50 | 00:00:00 | 2000-04-04 | 12,773,700 | 155.50 | 157.81 | 142.69 | 147.00 | 00:00:00 | 2000-04-05 | 7,646,400 | 146.00 | 147.25 | 143.31 | 144.50 | 00:00:00 | 2000-04-06 | 8,159,700 | 144.00 | 144.06 | 140.06 | 141.00 | 00:00:00 | 2000-04-07 | 6,021,300 | 141.38 | 141.38 | 138.63 | 139.06 | 00:00:00 | 2000-04-10 | 7,149,900 | 139.06 | 145.00 | 138.19 | 143.19 | 00:00:00 | 2000-04-11 | 7,689,000 | 144.38 | 146.50 | 141.00 | 145.19 | 00:00:00 | 2000-04-12 | 10,303,500 | 146.25 | 154.00 | 146.19 | 150.75 | 00:00:00 | 2000-04-13 | 7,949,100 | 150.75 | 151.38 | 145.00 | 146.00 | 00:00:00 | 2000-04-14 | 13,703,100 | 143.50 | 144.00 | 131.81 | 134.00 | 00:00:00 | 2000-04-17 | 9,228,600 | 133.00 | 136.38 | 131.88 | 134.00 | 00:00:00 | 2000-04-18 | 5,776,200 | 135.25 | 140.63 | 135.00 | 139.94 | 00:00:00 | 2000-04-19 | 4,890,300 | 139.50 | 140.75 | 137.81 | 139.50 | 00:00:00 | 2000-04-20 | 4,689,000 | 139.25 | 143.88 | 138.69 | 143.00 | 00:00:00 | 2000-04-24 | 9,896,700 | 142.75 | 151.13 | 142.00 | 150.06 | 00:00:00 | 2000-04-25 | 8,447,100 | 151.00 | 158.00 | 150.94 | 158.00 | 00:00:00 | 2000-04-26 | 6,979,800 | 158.00 | 159.75 | 154.50 | 154.63 | 00:00:00 | 2000-04-27 | 7,219,800 | 152.50 | 155.19 | 150.00 | 155.00 | 00:00:00 | 2000-04-28 | 6,895,200 | 155.00 | 156.88 | 149.50 | 149.50 | 00:00:00 | 2000-05-01 | 7,694,100 | 149.63 | 153.25 | 146.44 | 151.38 | 00:00:00 | 2000-05-02 | 6,159,000 | 151.38 | 151.38 | 147.50 | 148.06 | 00:00:00 | 2000-05-03 | 7,489,800 | 147.63 | 149.75 | 140.00 | 142.00 | 00:00:00 | 2000-05-04 | 6,080,700 | 143.38 | 147.25 | 143.06 | 144.75 | 00:00:00 | 2000-05-05 | 5,127,300 | 144.75 | 146.69 | 141.50 | 146.63 | 00:00:00 | 2000-05-08 | 5,548,800 | 145.00 | 152.31 | 144.88 | 152.06 | 00:00:00 | 2000-05-09 | 6,369,000 | 152.06 | 154.13 | 147.63 | 148.00 | 00:00:00 | 2000-05-10 | 8,894,100 | 148.50 | 150.38 | 142.63 | 143.38 | 00:00:00 | 2000-05-11 | 3,331,400 | 47.75 | 49.50 | 47.50 | 49.50 | 00:00:00 | 2000-05-12 | 3,162,700 | 49.13 | 50.63 | 49.00 | 50.25 | 00:00:00 | 2000-05-15 | 3,402,600 | 50.50 | 52.38 | 50.19 | 52.19 | 00:00:00 | 2000-05-16 | 3,539,400 | 52.56 | 52.63 | 51.06 | 51.13 | 00:00:00 | 2000-05-17 | 3,122,900 | 51.00 | 51.75 | 50.25 | 50.94 | 00:00:00 | 2000-05-18 | 2,727,100 | 50.75 | 52.31 | 50.75 | 51.81 | 00:00:00 | 2000-05-19 | 2,851,800 | 50.81 | 51.13 | 49.75 | 50.31 | 00:00:00 | 2000-05-22 | 3,000,300 | 50.25 | 50.63 | 48.69 | 49.63 | 00:00:00 | 2000-05-23 | 3,049,000 | 49.25 | 50.88 | 49.25 | 50.75 | 00:00:00 | 2000-05-24 | 4,323,400 | 50.75 | 52.38 | 49.38 | 50.00 | 00:00:00 | 2000-05-25 | 3,859,300 | 50.00 | 51.19 | 48.50 | 48.88 | 00:00:00 | 2000-05-26 | 1,725,300 | 49.25 | 49.94 | 48.69 | 49.06 | 00:00:00 | 2000-05-30 | 1,713,900 | 49.63 | 50.75 | 49.63 | 50.63 | 00:00:00 | 2000-05-31 | 4,761,700 | 50.69 | 54.38 | 50.25 | 54.00 | 00:00:00 | 2000-06-01 | 4,145,800 | 53.81 | 54.88 | 53.00 | 53.88 | 00:00:00 | 2000-06-02 | 4,626,200 | 55.81 | 57.00 | 55.50 | 56.50 | 00:00:00 | 2000-06-05 | 2,889,800 | 56.25 | 56.25 | 54.81 | 55.63 | 00:00:00 | 2000-06-06 | 3,640,700 | 55.38 | 55.38 | 53.50 | 54.00 | 00:00:00 | 2000-06-07 | 2,853,400 | 54.25 | 56.94 | 54.19 | 56.44 | 00:00:00 | 2000-06-08 | 2,563,200 | 56.19 | 56.50 | 55.00 | 55.00 | 00:00:00 | 2000-06-09 | 2,437,100 | 55.50 | 56.31 | 53.50 | 53.81 | 00:00:00 | 2000-06-12 | 2,314,700 | 53.75 | 54.50 | 53.50 | 53.66 | 00:00:00 | 2000-06-13 | 2,474,100 | 53.75 | 54.69 | 52.81 | 54.50 | 00:00:00 | 2000-06-14 | 3,850,600 | 54.75 | 57.19 | 54.63 | 56.75 | 00:00:00 | 2000-06-15 | 3,898,700 | 56.38 | 56.88 | 53.94 | 55.50 | 00:00:00 | 2000-06-16 | 5,988,100 | 55.50 | 55.69 | 51.38 | 51.50 | 00:00:00 | 2000-06-19 | 4,285,100 | 52.19 | 55.06 | 51.94 | 53.50 | 00:00:00 | 2000-06-20 | 3,074,100 | 52.75 | 54.63 | 52.75 | 54.00 | 00:00:00 | 2000-06-21 | 2,155,400 | 54.06 | 54.06 | 52.13 | 52.63 | 00:00:00 | 2000-06-22 | 3,184,700 | 52.38 | 53.50 | 51.94 | 53.44 | 00:00:00 | 2000-06-23 | 2,832,900 | 53.44 | 54.31 | 52.75 | 53.63 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|