ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers
American Express Co

American Express Co (AXPB34)

186.80
3.20
(1.74%)
Closed January 05 3:55PM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
1-2.93-1.55925709116187.91193.821821158183.82810538DR
43.632.00165425972181.35193.82176.17726183.36176349DR
1231.9720.8940592118153.01193.82152.261961162.24906904DR
2649.7936.8296471633135.19193.82125.483032143.68937346DR
5292.64100.3248862992.34193.8287.844536119.05401001DR
15692.88100.84690553792.1193.8268.89417495.49942279DR
260-317.03-63.1521284437502.01686.2761.23575113.54633018DR

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

DateCloseChangeChange %OpenHighLowVolume
1735939740184.981.380.75184.78186.8183.88954
1735853400183.6-0.73-0.40182.07193.821822891
1735594200184.33-0.93-0.50184.07185.77182.65187
1735334940185.26-2.54-1.35187.91188.27185.26395
1735248540187.80.80.43187187.91185.85903
17349893401874.522.48184.31187182.26260
1734730200182.482.331.29176.96184.02176.17823
1734643800180.15-1.97-1.08179.12183.5178.8651
1734557400182.12-1.76-0.96186.1187.38181.351278
1734470940183.88-1.91-1.03186.63186.86182.6453
1734384540185.7931.64182.79185.79182.79462
1734125340182.79-2.14-1.16184.92184.92181.5303
1734039000184.933.511.93179184.93177.89396
1733952540181.42-1.58-0.86183183.8180.31586
17338661401832.231.23179.84184.59179.18287
1733779740180.77-3.28-1.78188.36188.36179.971199
1733520600184.052.71.49181.35184.7180.34545
1733434200181.35-2.54-1.38182.44182.44179.56911
1733347800183.89-0.18-0.10183.16183.89181.62686
1733261340184.071.340.73182.99184.95182.75739
1733174940182.73-0.5-0.27184.29185.7182.34774
1732915740183.230.040.02184.98186.95181.981396
1732829400183.190.210.11180.26184.25180.07455
1732743000182.98-2.17-1.17178.8182.98178.011397
1732656600185.158.044.54178.88185.15175.63874
1732570140177.112.261.29177.09177.54174.881108
1732310940174.854.712.77170.14175.33170.131305
1732224600170.145.533.36167.5170.73167.51101
1732051800164.61-0.12-0.07164.61165.49162.051741
1731965340164.72999-2.73-1.63167.46167.46163.38999466
1731619800167.460.060.04167.41168166.24450
1731533400167.41.560.94167.5168.79165.82681
1731446940165.84-2.91-1.72170.43170.43165.841645
1731360540168.753.732.26169.4169.92167.69999500
1731101400165.021.821.12165.9167.4164.94999441
1731014940163.19999-5.1-3.03167.8167.8162.242365
1730928600168.3106.32163168.31633397
1730842200158.32.31.47157.12159.22999156.38999204
1730755800156-4.2-2.62158.72158.72155.74262
1730496600160.199993.081.96157.12160.19999157.111053
1730410200157.12-0.47-0.30158.4158.4155.199991057
1730323800157.591.450.93156.96158.88156.633789
1730237340156.139991.20.77155.4156.3154.051661
1730151000154.941.941.27153154.94152.72999333
17298918001530.010.01152.55155.15152.26739
1729805400152.99-1.04-0.68155.58155.58152.99129
1729719000154.03-1.06-0.68154.72155.69999153.61312
1729632600155.090.690.45154.05155.69999153.1999950595
1729546140154.4-2.06-1.32156.46158.19153.861954
1729287000156.46-5.78-3.56154.4158.72152.911621
1729200540162.243.272.06160.56162.58160.56329
1729114140158.971.671.06157.69159.78157.43378
1729027740157.3-0.28-0.18157.5158.52156.751807
1728941340157.581.861.19157.28157.58153.88684
1728682200155.724.372.89153.01155.91999152.854911
1728595740151.35-0.6-0.39153.54153.54150.6262
1728509400151.949992.41.60149.85152.01149.4399
1728422940149.55-0.89-0.59149.19149.55147184
1728336600150.44-0.62-0.41148.5151.05148.49645