American Express Co (AXPB34)
BOV
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -2.93 | -1.55925709116 | 187.91 | 193.82 | 182 | 1158 | 183.82810538 | DR |
4 | 3.63 | 2.00165425972 | 181.35 | 193.82 | 176.17 | 726 | 183.36176349 | DR |
12 | 31.97 | 20.8940592118 | 153.01 | 193.82 | 152.26 | 1961 | 162.24906904 | DR |
26 | 49.79 | 36.8296471633 | 135.19 | 193.82 | 125.48 | 3032 | 143.68937346 | DR |
52 | 92.64 | 100.32488629 | 92.34 | 193.82 | 87.84 | 4536 | 119.05401001 | DR |
156 | 92.88 | 100.846905537 | 92.1 | 193.82 | 68.89 | 4174 | 95.49942279 | DR |
260 | -317.03 | -63.1521284437 | 502.01 | 686.27 | 61.2 | 3575 | 113.54633018 | DR |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1735939740 | 184.98 | 1.38 | 0.75 | 184.78 | 186.8 | 183.88 | 954 |
1735853400 | 183.6 | -0.73 | -0.40 | 182.07 | 193.82 | 182 | 2891 |
1735594200 | 184.33 | -0.93 | -0.50 | 184.07 | 185.77 | 182.65 | 187 |
1735334940 | 185.26 | -2.54 | -1.35 | 187.91 | 188.27 | 185.26 | 395 |
1735248540 | 187.8 | 0.8 | 0.43 | 187 | 187.91 | 185.85 | 903 |
1734989340 | 187 | 4.52 | 2.48 | 184.31 | 187 | 182.26 | 260 |
1734730200 | 182.48 | 2.33 | 1.29 | 176.96 | 184.02 | 176.17 | 823 |
1734643800 | 180.15 | -1.97 | -1.08 | 179.12 | 183.5 | 178.8 | 651 |
1734557400 | 182.12 | -1.76 | -0.96 | 186.1 | 187.38 | 181.35 | 1278 |
1734470940 | 183.88 | -1.91 | -1.03 | 186.63 | 186.86 | 182.6 | 453 |
1734384540 | 185.79 | 3 | 1.64 | 182.79 | 185.79 | 182.79 | 462 |
1734125340 | 182.79 | -2.14 | -1.16 | 184.92 | 184.92 | 181.5 | 303 |
1734039000 | 184.93 | 3.51 | 1.93 | 179 | 184.93 | 177.89 | 396 |
1733952540 | 181.42 | -1.58 | -0.86 | 183 | 183.8 | 180.31 | 586 |
1733866140 | 183 | 2.23 | 1.23 | 179.84 | 184.59 | 179.18 | 287 |
1733779740 | 180.77 | -3.28 | -1.78 | 188.36 | 188.36 | 179.97 | 1199 |
1733520600 | 184.05 | 2.7 | 1.49 | 181.35 | 184.7 | 180.34 | 545 |
1733434200 | 181.35 | -2.54 | -1.38 | 182.44 | 182.44 | 179.56 | 911 |
1733347800 | 183.89 | -0.18 | -0.10 | 183.16 | 183.89 | 181.62 | 686 |
1733261340 | 184.07 | 1.34 | 0.73 | 182.99 | 184.95 | 182.75 | 739 |
1733174940 | 182.73 | -0.5 | -0.27 | 184.29 | 185.7 | 182.34 | 774 |
1732915740 | 183.23 | 0.04 | 0.02 | 184.98 | 186.95 | 181.98 | 1396 |
1732829400 | 183.19 | 0.21 | 0.11 | 180.26 | 184.25 | 180.07 | 455 |
1732743000 | 182.98 | -2.17 | -1.17 | 178.8 | 182.98 | 178.01 | 1397 |
1732656600 | 185.15 | 8.04 | 4.54 | 178.88 | 185.15 | 175.63 | 874 |
1732570140 | 177.11 | 2.26 | 1.29 | 177.09 | 177.54 | 174.88 | 1108 |
1732310940 | 174.85 | 4.71 | 2.77 | 170.14 | 175.33 | 170.13 | 1305 |
1732224600 | 170.14 | 5.53 | 3.36 | 167.5 | 170.73 | 167.5 | 1101 |
1732051800 | 164.61 | -0.12 | -0.07 | 164.61 | 165.49 | 162.05 | 1741 |
1731965340 | 164.72999 | -2.73 | -1.63 | 167.46 | 167.46 | 163.38999 | 466 |
1731619800 | 167.46 | 0.06 | 0.04 | 167.41 | 168 | 166.24 | 450 |
1731533400 | 167.4 | 1.56 | 0.94 | 167.5 | 168.79 | 165.82 | 681 |
1731446940 | 165.84 | -2.91 | -1.72 | 170.43 | 170.43 | 165.84 | 1645 |
1731360540 | 168.75 | 3.73 | 2.26 | 169.4 | 169.92 | 167.69999 | 500 |
1731101400 | 165.02 | 1.82 | 1.12 | 165.9 | 167.4 | 164.94999 | 441 |
1731014940 | 163.19999 | -5.1 | -3.03 | 167.8 | 167.8 | 162.24 | 2365 |
1730928600 | 168.3 | 10 | 6.32 | 163 | 168.3 | 163 | 3397 |
1730842200 | 158.3 | 2.3 | 1.47 | 157.12 | 159.22999 | 156.38999 | 204 |
1730755800 | 156 | -4.2 | -2.62 | 158.72 | 158.72 | 155.74 | 262 |
1730496600 | 160.19999 | 3.08 | 1.96 | 157.12 | 160.19999 | 157.11 | 1053 |
1730410200 | 157.12 | -0.47 | -0.30 | 158.4 | 158.4 | 155.19999 | 1057 |
1730323800 | 157.59 | 1.45 | 0.93 | 156.96 | 158.88 | 156.63 | 3789 |
1730237340 | 156.13999 | 1.2 | 0.77 | 155.4 | 156.3 | 154.05 | 1661 |
1730151000 | 154.94 | 1.94 | 1.27 | 153 | 154.94 | 152.72999 | 333 |
1729891800 | 153 | 0.01 | 0.01 | 152.55 | 155.15 | 152.26 | 739 |
1729805400 | 152.99 | -1.04 | -0.68 | 155.58 | 155.58 | 152.99 | 129 |
1729719000 | 154.03 | -1.06 | -0.68 | 154.72 | 155.69999 | 153.61 | 312 |
1729632600 | 155.09 | 0.69 | 0.45 | 154.05 | 155.69999 | 153.19999 | 50595 |
1729546140 | 154.4 | -2.06 | -1.32 | 156.46 | 158.19 | 153.86 | 1954 |
1729287000 | 156.46 | -5.78 | -3.56 | 154.4 | 158.72 | 152.91 | 1621 |
1729200540 | 162.24 | 3.27 | 2.06 | 160.56 | 162.58 | 160.56 | 329 |
1729114140 | 158.97 | 1.67 | 1.06 | 157.69 | 159.78 | 157.43 | 378 |
1729027740 | 157.3 | -0.28 | -0.18 | 157.5 | 158.52 | 156.75 | 1807 |
1728941340 | 157.58 | 1.86 | 1.19 | 157.28 | 157.58 | 153.88 | 684 |
1728682200 | 155.72 | 4.37 | 2.89 | 153.01 | 155.91999 | 152.85 | 4911 |
1728595740 | 151.35 | -0.6 | -0.39 | 153.54 | 153.54 | 150.6 | 262 |
1728509400 | 151.94999 | 2.4 | 1.60 | 149.85 | 152.01 | 149.4 | 399 |
1728422940 | 149.55 | -0.89 | -0.59 | 149.19 | 149.55 | 147 | 184 |
1728336600 | 150.44 | -0.62 | -0.41 | 148.5 | 151.05 | 148.49 | 645 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.