La bourse est fermée

American Express Company (AXP)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
241,10+1,96 (+0,82 %)
À partir de 11:39AM EDT. Marché ouvert.
Durée:
10 mai 2023 - 10 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
10 mai 2024240,50243,54240,31241,10241,10837 295
09 mai 2024235,96239,38235,56239,14239,143 166 300
08 mai 2024234,40236,85233,52236,24236,242 501 900
07 mai 2024235,50236,00233,41234,66234,662 084 300
06 mai 2024232,30234,57231,32234,33234,332 259 600
03 mai 2024233,26233,35229,13230,77230,773 203 100
02 mai 2024233,58233,95230,91232,50232,502 734 900
01 mai 2024233,22235,14231,23231,46231,464 176 000
30 avr. 2024237,88239,61233,77234,03234,033 564 300
29 avr. 2024236,59239,12235,64238,92238,923 696 300
26 avr. 2024236,00236,92234,42235,64235,642 993 300
25 avr. 2024238,13238,45235,41237,10237,103 329 000
24 avr. 2024238,27240,55237,97239,12239,124 429 200
23 avr. 2024234,77239,42233,67238,96238,964 684 500
22 avr. 2024232,03235,37227,69233,00233,005 151 300
19 avr. 2024218,84231,60218,84231,04231,047 572 300
18 avr. 2024218,26221,45217,18217,50217,503 901 500
17 avr. 2024219,56220,28216,52217,67217,672 256 800
16 avr. 2024217,70219,38216,51218,34218,344 176 700
15 avr. 2024221,89222,73216,82218,40218,403 459 000
12 avr. 2024217,00218,28216,12218,20218,202 441 200
11 avr. 2024217,50219,17214,51218,20218,203 139 000
10 avr. 2024217,51219,50215,52217,65217,653 115 000
09 avr. 2024222,99223,93217,97219,84219,843 503 400
08 avr. 2024223,46224,85223,13224,11224,111 401 200
05 avr. 2024220,00223,12219,52222,46222,461 827 400
04 avr. 2024229,14229,68219,21219,59219,593 035 300
03 avr. 2024225,81227,26225,25226,63226,632 070 100
02 avr. 2024226,37226,97224,59225,53225,531 984 500
01 avr. 2024227,44228,57226,83227,61227,611 616 700
28 mars 2024228,46228,46226,34227,69227,692 295 800
27 mars 2024227,20228,00225,14227,75227,752 153 100
26 mars 2024226,62226,87224,32224,46224,462 106 400
25 mars 2024225,34226,99225,23226,03226,032 119 500
22 mars 2024229,05230,54225,91225,96225,962 284 100
21 mars 2024229,11231,69228,99229,12229,123 523 700
20 mars 2024221,49228,06221,23227,91227,912 249 700
19 mars 2024221,05221,95219,37221,69221,691 817 600
18 mars 2024219,90221,73218,99220,97220,971 893 000
15 mars 2024220,98221,60217,22218,46218,465 266 600
14 mars 2024224,28224,29219,10220,47220,472 417 900
13 mars 2024223,14223,49221,87222,81222,812 693 100
12 mars 2024221,24223,44219,64222,65222,652 067 700
11 mars 2024221,92222,36218,29220,19220,192 808 200
08 mars 2024223,04224,90222,84223,37223,372 242 800
07 mars 2024221,01224,69220,81223,42223,422 974 100
06 mars 2024217,62219,29217,27218,45218,452 727 900
05 mars 2024217,44218,90216,12217,20217,202 672 300
04 mars 2024219,07219,58217,24218,91218,912 625 300
01 mars 2024219,31220,38218,43219,66219,662 342 800
29 févr. 2024218,99219,74217,65219,42219,425 186 500
28 févr. 2024217,18219,20216,76218,03218,032 599 200
27 févr. 2024217,43218,08216,30217,98217,982 428 100
26 févr. 2024213,42217,54213,25216,96216,962 684 500
23 févr. 2024215,00216,32214,26214,56214,562 617 000
22 févr. 2024212,48215,55212,48213,99213,993 027 800
21 févr. 2024211,60212,69209,10210,89210,892 600 200
20 févr. 2024211,00213,75210,28212,49212,493 341 700
16 févr. 2024212,53214,29211,87212,56212,562 831 300
15 févr. 2024211,47213,12210,65212,53212,532 644 500
14 févr. 2024211,15211,29208,82210,90210,902 770 800
13 févr. 2024210,22210,97207,61209,67209,673 381 700
12 févr. 2024212,25214,01211,61212,26212,264 041 400
09 févr. 2024211,55214,25210,41212,47212,474 785 100
08 févr. 2024208,25211,34207,95211,21211,214 136 600
07 févr. 2024207,08209,15205,60209,08209,083 272 100
06 févr. 2024205,44207,08204,00205,65205,653 255 300
05 févr. 2024205,49206,72203,42205,94205,943 099 300
02 févr. 2024203,39206,97203,00206,41206,413 393 000
01 févr. 2024200,36203,47199,88203,22203,223 028 300
31 janv. 2024202,40205,32200,66200,74200,743 495 000
30 janv. 2024200,50204,44200,41204,15204,154 284 600
29 janv. 2024201,91202,90199,07200,86200,864 935 500
26 janv. 2024192,54204,77192,26201,43201,4313 555 400
25 janv. 2024186,44188,33186,43188,07188,073 472 500
24 janv. 2024187,09188,42185,73185,82185,823 052 500
23 janv. 2024185,68186,02184,81185,47185,472 327 600
22 janv. 2024184,26186,77184,06185,01185,013 145 100
19 janv. 2024181,00183,38179,41183,17183,173 388 500
18 janv. 2024180,10180,19177,81179,79179,793 215 200
17 janv. 2024179,45181,60179,00181,00181,002 377 600
16 janv. 2024181,01181,15178,82180,97180,974 142 900
12 janv. 2024185,83186,41181,95182,04182,043 366 000
11 janv. 2024185,01185,36182,04185,03185,033 493 300
10 janv. 2024185,03186,10183,67184,97184,972 757 800
09 janv. 2024187,83187,99186,34186,77186,772 055 500
08 janv. 2024188,22189,33186,38189,21189,213 442 100
05 janv. 2024186,82189,51186,52189,06189,062 243 000
04 janv. 2024186,01188,57185,76187,14187,142 777 500
03 janv. 2024186,68187,49185,59186,32186,322 720 500
02 janv. 2024186,49188,74186,07188,31188,312 236 600
29 déc. 2023187,75188,30186,53187,34187,341 913 800
28 déc. 2023187,12188,07187,00187,80187,801 486 100
27 déc. 2023186,14187,13185,62187,06187,061 825 400
26 déc. 2023185,96186,18185,13185,96185,961 230 000
22 déc. 2023185,64186,37184,63185,57185,572 781 600
21 déc. 2023181,83185,21181,83184,79184,793 496 800
20 déc. 2023185,35185,65180,54180,65180,654 020 700
19 déc. 2023183,21185,77183,19185,75185,753 978 300
18 déc. 2023181,38182,84181,03182,76182,762 814 400
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...