Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
American Express Company logo
AXP
American Express Company
19:59:59
338.16 $
0.0000 (%0.00)
Previous Close: 340.54
Day Low₺338.0201
Day High₺348.2
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

AXP: American Express Company Historical Data

2005 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 48.4495
CLOSE 48.4498

Low

LOW 43.74

High

HIGH 53.06
DATEOPENHIGHLOWCLOSE
01/03/200550.0150.349.349.4
01/04/200549.449.4748.4748.65
01/05/200548.6448.6548.0348.1
01/06/200548.0148.1747.5347.85
01/07/200547.9648.0147.347.5
01/10/200547.4147.8547.3747.59
01/11/200547.4247.4447.0647.15
01/12/200547.1947.2846.6947.05
01/13/200547.0547.5946.6946.72
01/14/200546.8346.9546.5546.58
01/18/200546.434746.4146.96
01/19/200546.8347.2446.7946.88
01/20/200546.4746.7446.2246.3
01/21/200546.2746.4745.7745.88
01/24/200545.9946.8145.5846.47
01/25/200546.4847.4646.4847.21
01/26/200546.4947.346.4946.91
01/27/200546.6247.0446.4446.63
01/28/200546.7446.7846.1846.65
01/31/200547.0747.3646.9847.13
02/01/200548.8151.2748.8150.14
02/02/200549.5649.8349.0749.27
02/03/200549.0349.2148.7648.95
02/04/200548.949.4848.8949.32
02/07/200549.0849.2548.8849.09
02/08/200548.8648.9248.6148.65
02/09/200548.6549.0448.2848.39
02/10/200548.6448.948.0548.69
02/11/200548.6949.0648.4848.76
02/14/200548.6948.7348.0648.24
02/15/200548.2848.4148.0748.15
02/16/200548.0648.4247.8648.26
02/17/200548.2848.5348.1548.15
02/18/200548.0648.0747.7647.82
02/22/200547.7448.0347.4347.51
02/23/200547.5147.8347.4547.7
02/24/200547.6448.1847.5848.02
02/25/200547.9348.3747.948.22
02/28/200548.0648.3547.6647.84
03/01/200547.6648.4247.6448.28
03/02/200547.9348.7847.8448.33
03/03/200548.4448.7248.2448.34
03/04/200548.6848.9848.5248.55
03/07/200548.6848.7448.4148.55
03/08/200548.548.5748.0248.08
03/09/200547.8948.0147.447.4
03/10/200547.3147.8647.0547.74
03/11/200547.847.8146.9647.3
03/14/200547.3747.8847.2847.58
03/15/200547.847.847.1947.27
03/16/20054747.0946.3846.54
03/17/200546.5346.646.1846.34
03/18/200546.3446.7346.2146.3
03/21/200546.3446.5245.9646.2
03/22/200546.1246.3745.1645.22
03/23/200544.8445.2244.1844.55
03/24/200544.7544.9544.444.42
03/28/200544.4945.4444.4945.14
03/29/200545.1445.3144.8544.98
03/30/200544.9345.5744.9345.47
03/31/200545.4745.7745.2445.39
04/01/200545.8545.8944.9344.97
04/04/200545.1545.4644.7245.32
04/05/200545.2445.364545.25
04/06/200545.3745.8245.3745.53
04/07/200545.6945.8445.4645.72
04/08/200545.7245.8145.3945.54
04/11/200545.4745.6545.145.34
04/12/200545.146.2244.9346.08
04/13/200545.9446.4345.7746.01
04/14/200545.9946.1245.1545.16
04/15/200545.1645.9544.6944.81
04/18/200544.8145.3944.7745
04/19/200544.9545.2444.6244.66
04/20/200544.4844.6144.244.2
04/21/200545.0145.0143.844.53
04/22/200544.3544.6643.7444.01
04/25/200544.4245.1444.245.03
04/26/200544.6645.5444.4445.54
04/27/200545.5446.345.546.03
04/28/200545.8145.9345.4545.68
04/29/200545.9946.5645.5146.56
05/02/200546.414746.4146.87
05/03/200546.8347.1746.5246.83
05/04/200546.7447.3646.647.28
05/05/200547.1447.2246.6546.98
05/06/200547.1847.2746.7546.83
05/09/200546.7846.9946.4346.64
05/10/200546.6546.6646.2546.37
05/11/200546.3746.5545.8646.28
05/12/200546.3746.7945.9846.07
05/13/200545.9646.0545.545.72
05/16/200545.6846.4245.5846.35
05/17/200546.0746.5945.7546.51
05/18/200546.647.3546.647.3
05/19/200547.4347.4446.6647.04
05/20/200546.9646.9746.3446.88
05/23/200546.7847.1546.7446.87
05/24/200546.6946.8346.4746.74
05/25/200546.5646.7846.3146.5
05/26/200546.5646.7946.446.72
05/27/200546.7247.1346.6447.05
05/31/200547.1447.7347.147.58
06/01/200547.448.1547.3947.78
06/02/200547.6248.0247.5747.93
06/03/200547.9448.1747.6547.87
06/06/200547.9148.0347.6247.83
06/07/200547.7748.5747.7248.3
06/08/200548.548.6548.0748.19
06/09/200548.0648.5447.8748.32
06/10/200548.2948.3747.9748.34
06/13/200548.1148.7348.0848.56
06/14/200548.3748.8448.3448.59
06/15/200548.6548.7448.3148.58
06/16/200548.5748.848.4248.52
06/17/200548.8648.8648.3848.44
06/20/200548.3548.3848.148.26
06/21/200548.1949.2148.1348.37
06/22/200548.5748.6848.348.4
06/23/200548.3148.3247.2847.43
06/24/200546.9147.8246.9147.36
06/27/200547.4947.5647.0647.15
06/28/200547.2747.7747.1547.71
06/29/200547.5847.6647.2547.28
06/30/200547.9748.1946.9547.03
07/01/200547.2347.4447.1547.3
07/05/200547.3647.7446.9647.66
07/06/200547.4947.647.0347.06
07/07/200546.5247.2746.2147.24
07/08/200547.2747.664747.65
07/11/200547.7947.9747.4447.68
07/12/200547.7547.7547.4447.56
07/13/200547.3747.7347.3747.65
07/14/200547.7147.947.2447.78
07/15/200547.7847.7847.1947.5
07/18/200547.2847.3146.8346.83
07/19/200546.9647.3146.7447.18
07/20/200546.9647.6946.9547.63
07/21/200547.5348.1947.4848
07/22/200547.9648.3547.8548.21
07/25/200548.548.8648.248.2
07/26/200548.4248.4247.8447.96
07/27/200547.9548.6147.848.55
07/28/200548.7749.0948.6249.01
07/29/200548.9949.1348.5748.59
08/01/200548.5948.8148.4348.44
08/02/200548.54948.548.95
08/03/200548.5949.0248.5849.02
08/04/200548.8149.6248.8149.34
08/05/200549.3449.5249.2249.31
08/08/200549.3549.4849.0749.21
08/09/200549.349.4148.9749.11
08/10/200549.6850.2249.5249.92
08/11/200549.8750.3249.850.18
08/12/200549.8750.2349.6450.07
08/15/200549.9250.0949.6949.94
08/16/200549.9250.1349.4849.53
08/17/200549.549.7449.3649.5
08/18/200549.4149.6549.1649.58
08/19/200549.5849.6949.3849.56
08/22/200549.6649.9749.5449.72
08/23/200549.7249.9349.4349.48
08/24/200549.4849.7948.9848.98
08/25/200548.5949.2748.5649.24
08/26/200549.1249.2448.5448.6
08/29/200548.5549.4748.3549.38
08/30/200549.2849.348.6448.77
08/31/200548.8848.948.2848.8
09/01/200548.7148.9148.4148.86
09/02/200548.9349.1548.7448.91
09/06/200549.0850.3949.0150.32
09/07/200550.3250.7150.1650.69
09/08/200550.7150.8450.5250.68
09/09/200550.6751.8250.6451.41
09/12/200551.3352.3651.3151.76
09/13/200551.5551.675151.01
09/14/200550.9351.1850.2350.33
09/15/200550.5850.950.3950.85
09/16/200551.0552.575152.53
09/19/200552.3552.3951.7952.15
09/20/200552.1152.4651.6851.68
09/21/200551.4251.5550.2550.36
09/22/200550.0950.3949.7450.36
09/23/200550.2750.4749.9750.27
09/26/200550.6750.9850.250.36
09/27/200550.2950.3649.9450.09
09/28/200550.2350.4649.7450.02
09/29/200549.9250.9349.8850.81
09/30/200550.6550.7650.3750.75
10/03/200550.7550.8350.4150.75
10/04/200550.951.4849.8549.93
10/05/200549.6550.5349.6350.07
10/06/200550.1550.6249.7950.07
10/07/200550.450.449.7749.82
10/10/200550.0150.2148.9849.05
10/11/200549.1749.64949.18
10/12/200548.949.447.8448.21
10/13/200548.2248.447.5648.25
10/14/200548.2948.6447.747.95
10/17/200547.8548.1647.5848.12
10/18/200547.9848.1447.6247.89
10/19/200547.7748.9747.5148.97
10/20/200548.9748.9747.0147.36
10/21/200547.24846.5947.15
10/24/200547.9549.747.6749.54
10/25/200549.5350.634949.72
10/26/200549.7350.3549.2550.14
10/27/200550.250.248.8148.9
10/28/200549.3549.5948.7649.54
10/31/200549.8350.0249.6549.77
11/01/200549.849.849.0849.15
11/02/200549.2450.0249.2249.97
11/03/200550.0550.2949.5849.73
11/04/200549.950.0549.0649.4
11/07/200549.735049.4749.8
11/08/200549.3549.6549.1349.13
11/09/200549.2549.5149.0549.33
11/10/200549.550.0949.249.86
11/11/200549.4950.5449.4950.45
11/14/200550.550.9450.250.91
11/15/200550.9851.3550.5750.93
11/16/200550.9351.548.2150.08
11/17/200550.0250.4549.3949.5
11/18/2005505048.9249.91
11/21/200550.275149.9750.9
11/22/200550.951.8350.6251.75
11/23/200551.952.651.7552.4
11/25/200552.552.952.4252.62
11/28/200552.9853.0652.4152.84
11/29/200552.955352.0852.13
11/30/200552.3552.5551.3851.42
12/01/200551.9252.2751.851.99
12/02/20055252.2551.5751.61
12/05/200551.5151.6151.2351.39
12/06/200551.5751.9351.4451.5
12/07/200551.2951.3950.9851.11
12/08/200551.1151.3350.650.65
12/09/200550.7151.4450.6751.15
12/12/200551.4851.4850.7851.03
12/13/200550.851.1150.450.77
12/14/200550.6551.5750.6551.46
12/15/200551.4951.751.1251.43
12/16/200551.7952.0751.5651.93
12/19/200551.851.8551.2751.27
12/20/200551.25251.1551.75
12/21/200551.9252.6551.9252.39
12/22/200552.452.7251.9652.3
12/23/200552.4552.552.2452.31
12/27/200552.3752.5651.1951.27
12/28/200551.551.6551.0451.43
12/29/200551.3551.5551.0151.11
12/30/200550.8251.6650.7851.46