American Express Co (AXPB34)
BOV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.29 | 2.48414376321 | 132.44 | 140.57 | 132.25 | 12137 | 136.85316592 | DR |
| 4 | 10.33 | 8.23763955343 | 125.4 | 140.57 | 124.79 | 4078 | 134.99003065 | DR |
| 12 | 15.73 | 13.1083333333 | 120 | 140.57 | 116.5 | 2900 | 128.11817748 | DR |
| 26 | 44.98 | 49.564738292 | 90.75 | 140.57 | 90.75 | 5469 | 113.08065724 | DR |
| 52 | 54.61 | 67.3200197239 | 81.12 | 140.57 | 70.05 | 5754 | 96.45835746 | DR |
| 156 | 46.42 | 51.9762624566 | 89.31 | 140.57 | 68.89 | 4285 | 89.83806223 | DR |
| 260 | -344.27 | -71.7229166667 | 480 | 686.27 | 61.2 | 3565 | 113.05895652 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721424600 | 135.63999 | -3.52 | -2.53 | 135.4 | 135.71 | 132.25 | 5092 |
| 1721338200 | 139.16 | 2.25 | 1.64 | 138 | 140.57 | 138 | 8613 |
| 1721251800 | 136.91 | 1.4 | 1.03 | 135.69999 | 137.41 | 135.59 | 42189 |
| 1721165340 | 135.51 | 2.65 | 1.99 | 133.12 | 135.51 | 133.12 | 1151 |
| 1721079000 | 132.86 | 3.01 | 2.32 | 132.44 | 132.86 | 132.36 | 3642 |
| 1720819800 | 129.85 | -0.13 | -0.10 | 130.19999 | 130.66999 | 129.85 | 2312 |
| 1720733400 | 129.97999 | 0.72 | 0.56 | 129.26 | 130.13 | 128.66 | 533 |
| 1720647000 | 129.26 | 0.46 | 0.36 | 126.22 | 129.26 | 125.48 | 176 |
| 1720560540 | 128.8 | 0.46 | 0.36 | 128.05 | 128.8 | 127.85 | 82 |
| 1720474200 | 128.34 | -0.36 | -0.28 | 128.86 | 130.66999 | 128.02 | 7602 |
| 1720215000 | 128.69999 | -2.31 | -1.76 | 129.87 | 130.78 | 128.43 | 2903 |
| 1720128540 | 131.01 | -0.2 | -0.15 | 134.9 | 134.9 | 131.01 | 29 |
| 1720042200 | 131.21 | -2.17 | -1.63 | 135.19 | 135.19 | 131.21 | 443 |
| 1719955800 | 133.38 | 1.31 | 0.99 | 131.94999 | 133.9 | 131.94999 | 805 |
| 1719869400 | 132.07 | 3.25 | 2.52 | 129.35 | 132.07 | 129.35 | 4685 |
| 1719610200 | 128.82 | 2.77 | 2.20 | 129.69999 | 129.69999 | 128.47999 | 129 |
| 1719523800 | 126.05 | -1.1 | -0.87 | 127.15 | 127.19 | 125.51 | 82 |
| 1719437400 | 127.15 | 1.65 | 1.31 | 126.66 | 127.87 | 126.39 | 151 |
| 1719351000 | 125.5 | -0.4 | -0.32 | 125 | 125.55 | 124.79 | 515 |
| 1719264600 | 125.9 | 0.5 | 0.40 | 125.4 | 125.9 | 125 | 420 |
| 1719005400 | 125.4 | -0.3 | -0.24 | 125.06 | 125.4 | 124.79 | 1964 |
| 1718918940 | 125.7 | -0.25 | -0.20 | 124.78 | 126 | 123 | 214 |
| 1718832540 | 125.95 | 1.6 | 1.29 | 126 | 126 | 124.03 | 49 |
| 1718746200 | 124.35 | 0.7 | 0.57 | 123.65 | 124.35 | 123.1 | 2268 |
| 1718659800 | 123.65 | 3.34 | 2.78 | 121.76 | 123.93 | 121.5 | 82 |
| 1718400600 | 120.31 | 0.65 | 0.54 | 118.46 | 121.25 | 118.46 | 5467 |
| 1718314200 | 119.66 | -1.1 | -0.91 | 120.5 | 121.11 | 119.02 | 1031 |
| 1718227800 | 120.76 | 0.26 | 0.22 | 123.5 | 123.51 | 120.61 | 2340 |
| 1718141400 | 120.5 | -4.3 | -3.45 | 124.56 | 124.56 | 120.5 | 2518 |
| 1718055000 | 124.8 | 1.05 | 0.85 | 125.55 | 125.55 | 123.8 | 1411 |
| 1717795800 | 123.75 | 1.05 | 0.86 | 122.7 | 123.75 | 122.66 | 1596 |
| 1717709400 | 122.7 | -1.9 | -1.52 | 124.6 | 124.6 | 122.37 | 3266 |
| 1717622940 | 124.6 | -0.95 | -0.76 | 125.15 | 125.26 | 123.45 | 2114 |
| 1717536600 | 125.55 | 1.54 | 1.24 | 124.01 | 125.74 | 124.01 | 135 |
| 1717450200 | 124.01 | -1.04 | -0.83 | 125.05 | 126.54 | 122.65 | 8618 |
| 1717191000 | 125.05 | 2.14 | 1.74 | 124.1 | 125.05 | 123.6 | 109 |
| 1717018140 | 122.91 | -0.09 | -0.07 | 123.1 | 123.56 | 122.9 | 107 |
| 1716931740 | 123 | -0.78 | -0.63 | 122.5 | 123 | 121.8 | 2509 |
| 1716845340 | 123.78 | 0.63 | 0.51 | 122.1 | 124.39 | 122.1 | 141 |
| 1716586200 | 123.15 | 1.61 | 1.32 | 121.75 | 123.74 | 121.69 | 2148 |
| 1716499800 | 121.54 | -2.54 | -2.05 | 123.44 | 123.44 | 121.45 | 756 |
| 1716413340 | 124.08 | -0.25 | -0.20 | 125 | 125.64 | 123.72 | 810 |
| 1716327000 | 124.33 | 0.89 | 0.72 | 124.2 | 124.33 | 123.43 | 154 |
| 1716240600 | 123.44 | -0.37 | -0.30 | 123.81 | 125.16 | 123.44 | 993 |
| 1715981400 | 123.81 | 2.1 | 1.73 | 124.05 | 124.31 | 123.81 | 4874 |
| 1715895000 | 121.71 | -2.73 | -2.19 | 123.95 | 124.75 | 121.71 | 8235 |
| 1715808600 | 124.44 | 0.44 | 0.35 | 125.15 | 125.28 | 123.62 | 176 |
| 1715722200 | 124 | 0.82 | 0.67 | 122.65 | 124 | 122.65 | 299 |
| 1715635800 | 123.18 | -1.66 | -1.33 | 124.85 | 124.89 | 123.18 | 2928 |
| 1715376600 | 124.84 | 1.79 | 1.45 | 123.75 | 124.84 | 123.65 | 1375 |
| 1715290140 | 123.05 | 2.8 | 2.33 | 122.7 | 123.05 | 122.52 | 201 |
| 1715203800 | 120.25 | 1.21 | 1.02 | 119.04 | 120.55 | 119.04 | 2388 |
| 1715117400 | 119.04 | 0.33 | 0.28 | 118.65 | 119.27 | 118.5 | 1109 |
| 1715031000 | 118.71 | 1.59 | 1.36 | 117.12 | 118.71 | 117.12 | 3211 |
| 1714771800 | 117.12 | -1.8 | -1.51 | 119.16 | 119.16 | 116.5 | 5631 |
| 1714685400 | 118.92 | -2.65 | -2.18 | 121 | 121 | 118.44 | 11257 |
| 1714512600 | 121.57 | -0.82 | -0.67 | 123.35 | 123.5 | 121.45 | 3134 |
| 1714426200 | 122.39 | 1.84 | 1.53 | 120 | 122.39 | 120 | 1051 |
| 1714167000 | 120.55 | -1.3 | -1.07 | 122.74 | 122.74 | 120.35 | 1402 |
| 1714080540 | 121.85 | -1.1 | -0.89 | 123.05 | 123.12 | 121.85 | 1360 |
| 1713994200 | 122.95 | 0.45 | 0.37 | 122.99 | 123.48 | 122.95 | 311 |
| 1713907800 | 122.5 | 2.24 | 1.86 | 120.4 | 122.64 | 120.4 | 3021 |
| 1713821340 | 120.26 | 0.76 | 0.64 | 121.65 | 121.65 | 118.85 | 1097 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
