American Express Co. (1AXP)
BIT
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -28.6 | -10.7256703544 | 266.65 | 269.55 | 233.7 | 177 | 248.24124294 | DE |
| 4 | -60.6 | -20.291310899 | 298.65 | 310.15 | 233.7 | 121 | 273.60062009 | DE |
| 12 | -51.7 | -17.8429680759 | 289.75 | 315.1 | 233.7 | 105 | 288.39060844 | DE |
| 26 | 6.6 | 2.85158781594 | 231.45 | 315.1 | 231.45 | 124 | 276.24934831 | DE |
| 52 | 35.05 | 17.2660098522 | 203 | 315.1 | 200.05 | 94 | 258.02276259 | DE |
| 156 | 89.05 | 59.7651006711 | 149 | 315.1 | 149 | 86 | 249.06975014 | DE |
| 260 | 89.05 | 59.7651006711 | 149 | 315.1 | 149 | 86 | 249.06975014 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741712100 | 233.7 | -10 | -4.10 | 240.55 | 240.55 | 233.7 | 70 |
| 1741625700 | 243.7 | -3.05 | -1.24 | 249.45 | 252.15 | 243.7 | 260 |
| 1741366500 | 246.75 | -12.25 | -4.73 | 255 | 255 | 246.65 | 339 |
| 1741280100 | 259 | -3.25 | -1.24 | 262 | 262.25 | 256.75 | 99 |
| 1741193700 | 262.25 | -1.75 | -0.66 | 266.64999 | 269.55 | 262.25 | 117 |
| 1741107300 | 264 | -23.55 | -8.19 | 290.2 | 290.2 | 264 | 207 |
| 1741020900 | 287.55 | 0.15 | 0.05 | 291.3 | 291.3 | 287.55 | 154 |
| 1740761700 | 287.39999 | 2.1 | 0.74 | 285.55 | 287.39999 | 284.89999 | 49 |
| 1740675300 | 285.3 | 3.05 | 1.08 | 284.95 | 285.3 | 284.3 | 142 |
| 1740588900 | 282.25 | 4.3 | 1.55 | 279.64999 | 282.25 | 279.64999 | 47 |
| 1740502500 | 277.95 | -4.1 | -1.45 | 285.64999 | 285.64999 | 276.8 | 36 |
| 1740416100 | 282.05 | -8.7 | -2.99 | 280.89999 | 282.05 | 279.89999 | 23 |
| 1740156900 | 290.75 | -4.2 | -1.42 | 288.95 | 291.6 | 288.95 | 60 |
| 1740070500 | 294.95 | -5.8 | -1.93 | 294.95 | 296.7 | 294.95 | 29 |
| 1739984100 | 300.75 | 2.35 | 0.79 | 300.2 | 301.45 | 299.14999 | 51 |
| 1739897700 | 298.39999 | 2.25 | 0.76 | 310.14999 | 310.14999 | 298.39999 | 40 |
| 1739811300 | 296.14999 | 1 | 0.34 | 308.05 | 308.05 | 296.14999 | 275 |
| 1739552100 | 295.14999 | 2 | 0.68 | 294.25 | 295.14999 | 293.05 | 200 |
| 1739465700 | 293.14999 | -1.8 | -0.61 | 294.1 | 296.85 | 293.14999 | 37 |
| 1739379300 | 294.95 | -3 | -1.01 | 298.64999 | 299.35 | 294.85 | 184 |
| 1739292900 | 297.95 | -9.05 | -2.95 | 301.85 | 301.85 | 297.64999 | 107 |
| 1739206500 | 307 | -2.6 | -0.84 | 307 | 307 | 307 | 54 |
| 1738947300 | 309.6 | 0.55 | 0.18 | 309.2 | 309.89999 | 309.2 | 61 |
| 1738860900 | 309.05 | 4.45 | 1.46 | 310.75 | 311.85 | 309.05 | 67 |
| 1738774500 | 304.6 | 0.55 | 0.18 | 304.39999 | 304.6 | 302.2 | 47 |
| 1738688100 | 304.05 | -1.75 | -0.57 | 308.7 | 308.75 | 302.3 | 130 |
| 1738601700 | 305.8 | -0.5 | -0.16 | 303.05 | 305.8 | 302.25 | 102 |
| 1738342500 | 306.3 | 0.2 | 0.07 | 308 | 309.05 | 306.14999 | 113 |
| 1738256100 | 306.1 | 0.7 | 0.23 | 304.7 | 306.3 | 304.64999 | 173 |
| 1738169700 | 305.39999 | 2.85 | 0.94 | 302.35 | 305.39999 | 301.85 | 96 |
| 1738083300 | 302.55 | -3.35 | -1.10 | 302.05 | 306.8 | 300.45 | 244 |
| 1737996900 | 305.89999 | 4.6 | 1.53 | 305.64999 | 308.89999 | 301.95 | 87 |
| 1737737700 | 301.3 | -10.7 | -3.43 | 311.1 | 313.55 | 298.85 | 442 |
| 1737651300 | 312 | 4.95 | 1.61 | 313.2 | 313.2 | 311.64999 | 35 |
| 1737564900 | 307.05 | 2.05 | 0.67 | 306 | 307.05 | 304.35 | 129 |
| 1737478500 | 305 | 1.1 | 0.36 | 305.2 | 305.2 | 304.5 | 16 |
| 1737392100 | 303.89999 | 0.1 | 0.03 | 315.1 | 315.1 | 303.89999 | 180 |
| 1737132900 | 303.8 | -0.45 | -0.15 | 304.25 | 306.05 | 303.8 | 43 |
| 1737046500 | 304.25 | 2.9 | 0.96 | 304 | 304.25 | 302.35 | 45 |
| 1736960100 | 301.35 | 9.55 | 3.27 | 291.2 | 301.35 | 291.2 | 173 |
| 1736873700 | 291.8 | 4.25 | 1.48 | 291.8 | 291.8 | 291.8 | 12 |
| 1736787300 | 287.55 | -1.65 | -0.57 | 287.6 | 287.6 | 283.85 | 52 |
| 1736528100 | 289.2 | -5.4 | -1.83 | 294.35 | 294.35 | 288.8 | 79 |
| 1736441700 | 294.6 | 4.8 | 1.66 | 295.1 | 300.3 | 294.6 | 220 |
| 1736355300 | 289.8 | 1.4 | 0.49 | 292.5 | 294.5 | 289.8 | 170 |
| 1736268900 | 288.39999 | -2.6 | -0.89 | 291.39999 | 291.39999 | 288.39999 | 24 |
| 1736182500 | 291 | -1.15 | -0.39 | 293.95 | 293.95 | 291 | 59 |
| 1735923300 | 292.14999 | 3.25 | 1.12 | 291.25 | 292.14999 | 290.95 | 29 |
| 1735836900 | 288.89999 | 0 | 0.00 | 288.89999 | 288.89999 | 288.89999 | 0 |
| 1735577700 | 288.89999 | 0 | 0.00 | 288.89999 | 288.89999 | 288.89999 | 0 |
| 1735318500 | 288.89999 | 1.95 | 0.68 | 301.7 | 301.7 | 288.89999 | 101 |
| 1734972900 | 286.95 | 3.7 | 1.31 | 287.39999 | 287.39999 | 286.95 | 22 |
| 1734713700 | 283.25 | 0.9 | 0.32 | 280 | 283.25 | 279 | 16 |
| 1734627300 | 282.35 | -5.1 | -1.77 | 277.5 | 282.35 | 277.5 | 44 |
| 1734540900 | 287.45 | 0 | 0.00 | 289.75 | 290.2 | 285.75 | 11 |
| 1734454500 | 287.45 | -0.55 | -0.19 | 287.75 | 289 | 287.45 | 61 |
| 1734368100 | 288 | -0.25 | -0.09 | 286.55 | 288.64999 | 286.55 | 64 |
| 1734108900 | 288.25 | -0.65 | -0.22 | 287.7 | 288.64999 | 287.7 | 61 |
| 1734022500 | 288.89999 | 2.6 | 0.91 | 288.75 | 289.14999 | 287.14999 | 130 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
