American Express Company Common Stockのデータ

American Express Company Common Stockの基本情報

名前 American Express Company Common Stock
ティッカー AXP
国 United States
上場年 nan
セクター Finance

American Express Company Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 130.91 128.25 128.91 130.68 2730600.0 130.68
2021-02-12 130.46 128.0 128.19 129.62 2873300.0 129.62
2021-02-11 129.12 126.98 127.45 128.31 3733000.0 128.31
2021-02-10 128.7 126.84 127.63 128.23 2929100.0 128.23
2021-02-09 127.66 126.2 127.65 126.68 2175000.0 126.68
2021-02-08 128.4 126.75 126.87 127.99 3360900.0 127.99
2021-02-05 127.34 125.63 126.62 126.28 3184200.0 126.28
2021-02-04 125.41 120.8 120.99 124.9 3915900.0 124.9
2021-02-03 120.98 119.56 120.08 120.44 2782500.0 120.44
2021-02-02 122.42 118.28 118.29 120.7 4036700.0 120.7
2021-02-01 119.29 117.0 117.7 117.03 3359800.0 117.03
2021-01-29 118.39 115.81 117.74 116.26 5059300.0 116.26
2021-01-28 120.38 116.6 117.43 118.97 5788500.0 118.97
2021-01-27 116.8 112.1 114.86 114.09 5816900.0 114.09
2021-01-26 120.29 115.72 118.75 116.15 8932500.0 116.15
2021-01-25 125.0 120.32 124.24 121.15 6156700.0 121.15
2021-01-22 127.06 124.88 125.74 126.14 2954800.0 126.14
2021-01-21 128.89 126.1 128.29 127.43 3654900.0 127.43
2021-01-20 129.54 127.07 127.19 128.94 4090200.0 128.94
2021-01-19 128.06 124.24 125.49 126.75 5818500.0 126.75
2021-01-15 122.86 121.71 122.48 122.15 3948200.0 122.15
2021-01-14 124.5 122.09 122.65 123.78 3404700.0 123.78
2021-01-13 123.89 121.16 121.6 122.4 3678300.0 122.4
2021-01-12 122.32 120.72 122.0 121.62 2671300.0 121.62
2021-01-11 121.41 119.39 120.42 121.06 3311000.0 121.06
2021-01-08 122.2 119.52 122.07 121.78 2934500.0 121.78
2021-01-07 125.69 117.35 124.1 121.66 8696600.0 121.66
2021-01-06 124.73 120.81 121.0 123.06 5861500.0 122.63
2021-01-05 119.28 117.1 118.26 118.67 2112700.0 118.26
2021-01-04 121.8 116.85 121.3 118.04 3472100.0 117.63
2020-12-31 121.06 119.16 119.71 120.91 1747800.0 120.49
2020-12-30 119.95 118.15 118.25 119.43 1954200.0 119.01
2020-12-29 119.35 118.0 119.24 118.14 1860400.0 117.73
2020-12-28 119.35 117.6 118.05 118.36 1878700.0 117.95
2020-12-24 117.44 115.82 116.93 117.35 707000.0 116.94
2020-12-23 118.19 115.78 115.78 116.95 2725200.0 116.54
2020-12-22 116.26 114.38 116.19 114.55 3632300.0 114.15
2020-12-21 118.0 113.72 115.77 116.41 4528300.0 116.0
2020-12-18 119.36 116.65 118.59 117.51 8394100.0 117.1
2020-12-17 119.67 118.46 119.41 118.98 3746700.0 118.56
2020-12-16 119.59 118.28 118.93 119.0 2943700.0 118.58
2020-12-15 119.31 115.56 118.79 119.1 4529300.0 118.68
2020-12-14 121.79 116.65 121.73 117.36 5336300.0 116.95
2020-12-11 120.5 118.84 120.11 120.23 2942800.0 119.81
2020-12-10 122.13 119.7 120.72 121.84 2818800.0 121.41
2020-12-09 123.96 121.01 123.28 121.69 3622800.0 121.26
2020-12-08 124.55 122.02 122.47 123.52 3623000.0 123.09
2020-12-07 124.87 122.63 124.51 123.94 4253700.0 123.51
2020-12-04 125.32 123.85 124.35 125.04 5048600.0 124.6
2020-12-03 123.95 122.12 122.85 123.12 4285100.0 122.69
2020-12-02 122.85 118.9 119.28 122.33 3271900.0 121.9
2020-12-01 122.57 119.85 120.32 119.93 3584400.0 119.51
2020-11-30 121.48 118.0 120.03 118.59 3517700.0 118.18
2020-11-27 121.69 119.79 120.53 120.59 2447700.0 120.17
2020-11-25 120.98 118.25 119.5 120.58 4646600.0 120.16
2020-11-24 120.84 117.89 119.0 120.39 6163400.0 119.97
2020-11-23 116.78 113.72 114.24 116.09 3022900.0 115.68
2020-11-20 114.54 111.9 113.74 112.58 3702300.0 112.19
2020-11-19 114.8 112.53 113.78 114.14 3249800.0 113.74
2020-11-18 118.76 114.19 116.94 114.24 3264300.0 113.84
2020-11-17 117.79 114.14 116.97 116.48 4023200.0 116.07
2020-11-16 120.39 116.75 119.1 118.67 5339100.0 118.26
2020-11-13 115.64 112.21 112.34 114.99 4811500.0 114.59
2020-11-12 112.12 109.55 109.82 111.1 4941200.0 110.71
2020-11-11 116.0 110.3 115.93 111.12 5642700.0 110.73
2020-11-10 119.89 115.12 118.59 115.95 7056800.0 115.54
2020-11-09 119.81 110.19 110.54 117.37 17261700.0 116.96
2020-11-06 98.64 96.27 98.52 96.69 3126300.0 96.35
2020-11-05 98.32 96.84 97.21 98.11 4197300.0 97.77
2020-11-04 97.82 92.86 94.0 96.4 4545500.0 96.06
2020-11-03 96.85 94.4 94.75 96.29 4004300.0 95.95
2020-11-02 94.13 92.27 92.96 93.4 3572900.0 93.07
2020-10-30 91.32 89.11 90.8 91.24 4736300.0 90.92
2020-10-29 92.23 90.13 91.41 91.07 5419500.0 90.75
2020-10-28 93.57 91.0 91.96 91.6 7037800.0 91.28
2020-10-27 97.7 94.9 97.62 94.93 3780300.0 94.6
2020-10-26 100.1 95.78 99.77 96.88 5731500.0 96.54
2020-10-23 103.64 100.0 100.63 100.98 8921200.0 100.63
2020-10-22 104.86 101.57 101.7 104.79 3748800.0 104.42
2020-10-21 103.39 101.36 103.17 101.43 2588400.0 101.08
2020-10-20 104.61 102.83 102.94 103.14 2954700.0 102.78
2020-10-19 105.22 102.25 105.13 102.47 3196500.0 102.11
2020-10-16 105.68 104.2 104.65 104.91 2394300.0 104.54
2020-10-15 104.89 103.02 103.44 104.43 2699300.0 104.07
2020-10-14 106.27 104.76 105.38 104.81 2826300.0 104.44
2020-10-13 106.59 104.76 105.89 105.01 2602600.0 104.64
2020-10-12 107.01 106.0 106.46 106.61 2626700.0 106.24
2020-10-09 107.21 105.24 105.99 106.34 3511300.0 105.97
2020-10-08 106.14 104.06 104.33 106.06 2922600.0 105.69
2020-10-07 104.15 102.39 102.81 103.38 3048400.0 102.59
2020-10-06 105.29 101.32 105.01 101.76 3309200.0 100.98
2020-10-05 104.08 102.27 103.33 103.89 2863200.0 103.1
2020-10-02 103.14 98.63 99.78 101.61 3783300.0 100.83
2020-10-01 101.48 99.37 100.33 101.33 4179300.0 100.56
2020-09-30 101.52 98.23 98.23 100.25 5058900.0 99.48
2020-09-29 99.35 97.23 98.74 97.75 3200400.0 97.0
2020-09-28 99.73 98.63 99.0 98.82 3930900.0 98.07
2020-09-25 96.85 94.46 94.68 96.26 2775600.0 95.52
2020-09-24 96.9 93.71 95.34 95.45 4249000.0 94.72
2020-09-23 97.1 95.09 95.76 95.56 9427200.0 94.83
2020-09-22 99.78 96.41 98.01 98.48 4884400.0 97.73
2020-09-21 100.63 96.22 100.6 98.17 8339900.0 97.42
2020-09-18 106.12 103.31 104.46 103.44 6630300.0 102.65
2020-09-17 105.35 103.32 104.27 104.66 3215300.0 103.86
2020-09-16 107.49 104.69 106.73 105.98 5798900.0 105.17
2020-09-15 108.12 106.24 107.84 106.68 3371500.0 105.87
2020-09-14 107.69 104.22 104.65 107.27 3620100.0 106.45
2020-09-11 103.85 102.01 102.91 103.36 2604400.0 102.57
2020-09-10 105.11 102.31 104.19 102.77 3288900.0 101.98
2020-09-09 104.71 102.69 104.57 103.78 2474700.0 102.99
2020-09-08 105.08 103.3 104.42 103.67 4517000.0 102.88
2020-09-04 108.28 104.48 106.35 105.67 5235100.0 104.86
2020-09-03 109.03 103.85 104.97 104.46 6747900.0 103.66
2020-09-02 104.87 102.29 102.58 104.4 3536900.0 103.6
2020-09-01 102.78 100.16 100.54 102.47 3143400.0 101.69
2020-08-31 102.9 101.36 102.9 101.59 4665800.0 100.81
2020-08-28 102.9 100.74 102.15 102.54 4382900.0 101.76
2020-08-27 102.14 98.53 98.76 101.53 3992100.0 100.75
2020-08-26 99.14 97.81 98.56 98.4 2936500.0 97.65
2020-08-25 100.79 98.03 100.62 99.05 2946600.0 98.29
2020-08-24 99.37 96.39 96.68 99.33 4141100.0 98.57
2020-08-21 97.65 95.96 96.49 96.15 2845100.0 95.42
2020-08-20 97.58 95.68 95.74 96.72 3102500.0 95.98
2020-08-19 97.91 95.89 96.82 96.89 3079600.0 96.15
2020-08-18 98.83 96.47 98.19 96.67 3337300.0 95.93
2020-08-17 100.0 97.44 99.92 97.55 7486800.0 96.8
2020-08-14 101.29 99.27 99.66 100.41 1956500.0 99.64
2020-08-13 101.83 99.5 100.53 100.42 3265400.0 99.65
2020-08-12 104.8 100.68 104.76 101.68 3407800.0 100.9
2020-08-11 105.7 102.96 103.99 103.26 4744000.0 102.47
2020-08-10 102.65 99.26 99.49 101.62 5254800.0 100.84
2020-08-07 99.3 94.95 95.29 99.16 4688500.0 98.4
2020-08-06 96.27 94.48 95.18 95.92 2698800.0 95.19
2020-08-05 95.58 93.81 93.82 95.39 2852300.0 94.66
2020-08-04 93.8 92.49 93.49 93.19 2415100.0 92.48
2020-08-03 94.4 92.44 93.31 93.54 2869000.0 92.83
2020-07-31 94.45 92.23 94.31 93.32 4088800.0 92.61
2020-07-30 94.78 92.5 94.68 94.65 3856300.0 93.93
2020-07-29 96.75 94.44 94.71 96.69 2791700.0 95.95
2020-07-28 96.29 94.18 95.76 94.42 3567400.0 93.7
2020-07-27 95.98 93.64 94.64 95.79 3501800.0 95.06
2020-07-24 97.15 93.3 95.3 95.33 4790300.0 94.6
2020-07-23 97.78 95.51 95.51 96.67 4239800.0 95.93
2020-07-22 97.41 95.38 95.81 96.54 4360300.0 95.8
2020-07-21 97.46 94.73 95.25 96.33 4227100.0 95.59
2020-07-20 95.36 93.58 94.8 94.0 3560100.0 93.28
2020-07-17 96.53 95.01 96.35 95.18 2861600.0 94.45
2020-07-16 97.79 95.67 96.5 96.32 2666000.0 95.58
2020-07-15 97.78 96.39 96.66 97.36 5405600.0 96.62
2020-07-14 95.22 92.29 93.19 94.84 4044400.0 94.12
2020-07-13 95.76 92.78 94.24 93.56 4819700.0 92.85
2020-07-10 93.31 89.82 90.32 93.23 4400900.0 92.52
2020-07-09 93.21 89.58 92.51 90.57 4484500.0 89.88
2020-07-08 93.1 90.71 91.97 92.9 6382100.0 92.19
2020-07-07 95.52 92.63 95.44 93.01 5564200.0 92.3
2020-07-06 97.9 95.84 96.51 96.58 4059600.0 95.84
2020-07-02 97.29 93.85 96.77 94.33 4239700.0 93.61
2020-07-01 96.96 93.64 95.25 94.05 3301000.0 93.33
2020-06-30 95.6 93.57 94.16 95.2 4367100.0 94.05
2020-06-29 95.41 93.34 94.44 94.52 4962400.0 93.37
2020-06-26 96.3 92.45 95.93 93.42 10489400.0 92.29
2020-06-25 98.12 93.76 94.61 97.85 5195400.0 96.66
2020-06-24 98.27 95.0 97.65 95.48 5958300.0 94.32
2020-06-23 101.65 99.25 100.94 99.42 4364800.0 98.21
2020-06-22 100.5 97.95 98.0 99.44 4799900.0 98.23
2020-06-19 104.23 99.32 104.23 100.94 7589500.0 99.72
2020-06-18 103.49 101.27 102.14 102.16 3645700.0 100.92
2020-06-17 106.12 103.83 105.67 103.96 4405700.0 102.7
2020-06-16 109.06 102.86 109.02 105.62 6706000.0 104.34
2020-06-15 104.74 97.62 100.0 103.95 6472400.0 102.69
2020-06-12 103.5 98.08 103.21 101.68 7249500.0 100.45
2020-06-11 102.99 98.13 100.87 98.6 8601200.0 97.4
2020-06-10 110.33 105.96 110.0 106.16 5747400.0 104.87
2020-06-09 111.8 108.67 110.08 110.46 5517400.0 109.12
2020-06-08 113.71 110.64 111.91 113.67 6795200.0 112.29
2020-06-05 115.93 108.07 114.11 109.73 10097600.0 108.4
2020-06-04 107.43 103.23 103.47 106.54 5841600.0 105.25
2020-06-03 105.87 101.63 102.78 105.4 7301000.0 104.12
2020-06-02 100.49 98.17 98.6 99.07 5433800.0 97.87
2020-06-01 98.07 94.56 95.56 96.75 4269500.0 95.58
2020-05-29 97.11 94.66 95.5 95.07 7711900.0 93.92
2020-05-28 102.46 98.01 101.54 98.06 9268200.0 96.87
2020-05-27 101.69 96.8 100.0 101.23 11007700.0 100.0
2020-05-26 95.57 92.89 93.94 94.32 6559400.0 93.18
2020-05-22 89.95 88.21 89.71 89.33 3734500.0 88.25
2020-05-21 91.43 89.12 90.11 89.83 6241900.0 88.74
2020-05-20 91.34 88.77 89.18 90.73 5218500.0 89.63
2020-05-19 89.84 86.61 88.42 87.26 4920600.0 86.2
2020-05-18 89.0 85.92 86.72 88.41 7787400.0 87.34
2020-05-15 83.39 81.22 82.47 82.22 6618600.0 81.22
2020-05-14 83.9 76.0 76.92 83.81 10625100.0 82.79
2020-05-13 82.13 77.4 82.0 78.03 10681600.0 77.08
2020-05-12 87.26 83.1 86.1 83.14 5504900.0 82.13
2020-05-11 87.65 85.3 87.5 85.33 5917600.0 84.3
2020-05-08 89.66 87.55 88.5 89.5 3917200.0 88.42
2020-05-07 87.37 84.93 85.3 86.73 4627600.0 85.68
2020-05-06 87.76 83.86 87.49 84.0 4723400.0 82.98
2020-05-05 88.73 86.36 88.0 86.74 4410300.0 85.69
2020-05-04 87.37 85.02 86.09 86.38 4875400.0 85.33
2020-05-01 89.07 87.16 88.1 88.32 4620200.0 87.25
2020-04-30 94.31 91.17 93.75 91.25 6553700.0 90.14
2020-04-29 96.39 90.89 91.75 96.12 9396500.0 94.95
2020-04-28 88.96 86.21 87.56 88.19 7165900.0 87.12
2020-04-27 85.15 82.34 83.47 85.06 7785000.0 84.03
2020-04-24 84.78 81.31 84.13 83.17 9126700.0 82.16
2020-04-23 84.78 81.71 83.24 82.46 5807200.0 81.46
2020-04-22 83.66 81.97 83.6 82.54 5133500.0 81.54
2020-04-21 82.46 79.47 80.73 81.52 7360300.0 80.53
2020-04-20 85.27 82.69 84.59 84.01 6140400.0 82.99
2020-04-17 87.39 84.28 85.32 87.39 8269000.0 86.33
2020-04-16 83.94 80.33 83.79 81.35 7526600.0 80.36
2020-04-15 85.4 80.68 83.43 83.79 10415600.0 82.77
2020-04-14 92.5 85.91 91.46 88.39 8703200.0 87.32
2020-04-13 93.42 87.94 93.29 90.33 5037700.0 89.24
2020-04-09 97.85 93.46 94.59 94.82 6905000.0 93.67
2020-04-08 93.0 88.12 89.21 92.08 6122800.0 90.96
2020-04-07 93.3 87.42 91.43 87.58 8693200.0 86.52
2020-04-06 84.25 78.74 80.22 83.87 11253000.0 82.85
2020-04-03 76.66 72.61 76.0 73.6 10023100.0 72.71
2020-04-02 79.12 75.83 77.06 76.66 8338100.0 75.73
2020-04-01 81.31 77.0 80.65 77.84 8313400.0 76.47
2020-03-31 90.9 85.07 89.94 85.61 6075900.0 84.11
2020-03-30 91.39 85.27 88.51 90.27 5565000.0 88.68
2020-03-27 91.97 85.82 87.94 88.73 6999800.0 87.17
2020-03-26 99.69 90.84 92.24 93.29 9459400.0 91.65
2020-03-25 96.46 85.32 87.61 90.17 11046500.0 88.58
2020-03-24 84.77 71.7 73.51 84.05 10593900.0 82.57
2020-03-23 75.42 68.12 72.82 68.96 8907600.0 67.75
2020-03-20 82.44 72.56 78.98 74.12 12208600.0 72.82
2020-03-19 77.89 69.79 72.54 77.07 12330400.0 75.72
2020-03-18 81.52 67.0 80.02 73.75 14359300.0 72.45
2020-03-17 88.94 83.22 87.61 86.58 10512200.0 85.06
2020-03-16 93.18 80.37 82.44 85.87 15072400.0 84.36
2020-03-13 100.08 84.3 90.38 99.6 12680400.0 97.85
2020-03-12 89.61 81.81 87.66 83.53 12206600.0 82.06
2020-03-11 100.96 93.87 100.3 95.38 8822900.0 93.7
2020-03-10 103.37 97.45 101.93 103.3 9793200.0 101.48
2020-03-09 101.44 96.94 100.87 98.29 12266300.0 96.56
2020-03-06 108.77 103.79 105.73 108.24 9897700.0 106.34
2020-03-05 112.59 109.7 111.62 110.94 12060600.0 108.99
2020-03-04 115.79 109.25 110.25 115.7 7470900.0 113.67
2020-03-03 116.4 107.0 115.02 108.01 9285000.0 106.11
2020-03-02 113.99 108.59 111.11 113.87 9851600.0 111.87
2020-02-28 111.03 107.0 109.05 109.93 11363600.0 108.0
2020-02-27 117.48 112.78 115.9 112.81 8279800.0 110.83
2020-02-26 122.43 118.47 121.27 118.5 5268000.0 116.42
2020-02-25 127.99 119.91 127.71 120.9 7628100.0 118.77
2020-02-24 130.96 127.23 129.43 128.19 6329300.0 125.94
2020-02-21 136.27 133.89 136.2 134.9 3106100.0 132.53
2020-02-20 138.04 134.9 136.41 136.58 2541700.0 134.18
2020-02-19 137.42 136.12 136.3 136.93 1785000.0 134.52
2020-02-18 136.75 134.94 135.87 135.6 2428200.0 133.22