La bourse ferme dans 4 h 9 min

American Express Company (AXP)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
227,75+3,29 (+1,47 %)
À la clôture : 04:00PM EDT
227,75 0,00 (0,00 %)
Avant Bourse : 08:12AM EDT
Durée:
28 mars 2023 - 28 mars 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
27 mars 2024227,20228,00225,14227,75227,752 152 700
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
04 janv. 20240.6 Dividende
03 janv. 2024186,68187,49185,59186,32185,722 720 500
02 janv. 2024186,49188,74186,07188,31187,702 236 600
29 déc. 2023187,75188,30186,53187,34186,741 913 800
28 déc. 2023187,12188,07187,00187,80187,201 486 100
27 déc. 2023186,14187,13185,62187,06186,461 825 400
26 déc. 2023185,96186,18185,13185,96185,361 230 000
22 déc. 2023185,64186,37184,63185,57184,972 781 600
21 déc. 2023181,83185,21181,83184,79184,193 496 800
20 déc. 2023185,35185,65180,54180,65180,074 020 700
19 déc. 2023183,21185,77183,19185,75185,153 978 300
18 déc. 2023181,38182,84181,03182,76182,172 814 400
15 déc. 2023177,54181,18177,50180,51179,937 139 200
14 déc. 2023175,74179,90175,60178,86178,284 548 100
13 déc. 2023171,21174,66170,15174,56174,003 207 700
12 déc. 2023168,39171,08167,77171,04170,492 946 200
11 déc. 2023168,40169,51167,86168,39167,852 811 400
08 déc. 2023168,34169,13167,57168,43167,892 680 100
07 déc. 2023168,46169,22167,74168,62168,082 797 100
06 déc. 2023171,73172,38167,18167,51166,973 890 700
05 déc. 2023172,10172,71165,93170,68170,136 452 500
04 déc. 2023172,86175,31172,66173,25172,693 631 000
01 déc. 2023170,67174,34170,31173,76173,203 412 000
30 nov. 2023168,00171,17167,53170,77170,224 253 100
29 nov. 2023166,40168,72166,40167,43166,892 720 200
28 nov. 2023163,92165,98163,61165,66165,132 117 800
27 nov. 2023163,76164,52163,32164,04163,512 146 400
24 nov. 2023164,56165,22163,97164,42163,89950 700
22 nov. 2023163,28164,68162,85163,79163,262 527 500
21 nov. 2023163,65164,12161,73162,29161,772 759 700
20 nov. 2023162,91164,65162,76163,85163,323 242 900
17 nov. 2023159,91162,58159,91162,56162,042 975 800
16 nov. 2023159,65160,10157,97159,05158,543 749 100
15 nov. 2023157,53159,44157,00159,43158,923 272 600
14 nov. 2023156,60157,92156,03156,91156,402 968 600
13 nov. 2023154,08155,26153,50154,34153,841 753 600
10 nov. 2023153,04154,48152,10154,38153,882 088 100
09 nov. 2023153,68154,16152,05152,37151,882 052 900
08 nov. 2023152,97153,80152,43153,01152,521 804 500
07 nov. 2023152,97153,79152,35152,98152,491 583 300
06 nov. 2023152,60153,07151,51152,99152,502 490 000
03 nov. 2023152,58153,88152,40152,76152,272 666 000
*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...