Stockscreener 앱 받기
298.65
1.90%
5.57
시간 외 거래:
298.65
American Express Co 주식 (AXP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $302.7 | $292.0 | $10.72 | 5,131,616.0 | +1.90% |
| 2024-12-19 | $296.9 | $291.2 | $5.66 | 3,148,390.0 | +1.84% |
| 2024-12-18 | $303.6 | $286.4 | $17.16 | 3,215,644.0 | -4.50% |
| 2024-12-17 | $303.0 | $299.7 | $3.33 | 3,455,993.0 | -0.73% |
| 2024-12-16 | $304.2 | $300.8 | $3.37 | 1,730,018.0 | +0.47% |
| 2024-12-13 | $304.3 | $301.2 | $3.07 | 1,573,679.0 | +0.61% |
| 2024-12-12 | $304.4 | $300.3 | $4.19 | 1,579,666.0 | -0.67% |
| 2024-12-11 | $304.1 | $299.5 | $4.59 | 1,869,688.0 | +0.08% |
| 2024-12-10 | $305.0 | $296.5 | $8.47 | 2,833,986.0 | +1.82% |
| 2024-12-09 | $305.1 | $296.2 | $8.91 | 2,204,885.0 | -2.39% |
| 2024-12-06 | $304.7 | $300.6 | $4.12 | 1,769,156.0 | +1.15% |
| 2024-12-05 | $303.4 | $300.3 | $3.11 | 2,547,577.0 | -0.68% |
| 2024-12-04 | $303.5 | $300.7 | $2.82 | 1,450,999.0 | +0.16% |
| 2024-12-03 | $305.0 | $301.1 | $3.85 | 1,965,153.0 | -0.05% |
| 2024-12-02 | $306.9 | $299.9 | $6.94 | 1,801,639.0 | -0.79% |
| 2024-11-29 | $307.8 | $304.7 | $3.12 | 1,213,212.0 | +0.14% |
| 2024-11-27 | $307.8 | $302.8 | $5.03 | 1,644,731.0 | -0.43% |
| 2024-11-26 | $307.0 | $302.0 | $4.97 | 2,011,129.0 | +0.12% |
| 2024-11-25 | $305.8 | $302.5 | $3.30 | 3,141,395.0 | +1.30% |
| 2024-11-22 | $301.9 | $292.5 | $9.41 | 3,676,180.0 | +2.83% |
American Express Co 주식 (AXP) 연도별 가격 이력
이 심층 분석에서는 American Express Co 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 AXP 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 American Express Co 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
American Express Co 주식 (AXP) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $306.9 | $286.4 | $20.42 | 41,409,705.0 | -1.98% |
| 2024-11 | $307.8 | $269.7 | $38.11 | 48,617,017.0 | +12.81% |
| 2024-10 | $286.4 | $266.2 | $20.20 | 59,061,885.0 | -0.41% |
| 2024-09 | $272.7 | $240.6 | $32.09 | 52,607,513.0 | +4.85% |
| 2024-08 | $261.8 | $222.0 | $39.72 | 57,823,782.0 | +2.22% |
| 2024-07 | $256.2 | $231.6 | $24.69 | 56,680,078.0 | +9.28% |
| 2024-06 | $241.4 | $220.7 | $20.62 | 51,974,049.0 | -3.52% |
| 2024-05 | $244.4 | $229.1 | $15.28 | 55,949,624.0 | +2.55% |
| 2024-04 | $240.6 | $214.5 | $26.04 | 71,917,406.0 | +2.78% |
| 2024-03 | $231.7 | $216.1 | $15.57 | 51,236,741.0 | +3.77% |
| 2024-02 | $219.7 | $199.9 | $19.86 | 65,054,968.0 | +9.31% |
| 2024-01 | $205.3 | $177.8 | $27.51 | 76,394,739.0 | +7.15% |
American Express Co 주식 (AXP) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $188.3 | $165.9 | $22.37 | 66,958,761.0 | +9.70% |
| 2023-11 | $171.2 | $145.1 | $26.02 | 53,189,122.0 | +16.94% |
| 2023-10 | $156.1 | $137.8 | $18.25 | 75,857,232.0 | -2.12% |
| 2023-09 | $164.3 | $148.7 | $15.66 | 59,773,880.0 | -5.57% |
| 2023-08 | $169.8 | $157.3 | $12.48 | 53,788,081.0 | -6.45% |
| 2023-07 | $178.8 | $163.2 | $15.62 | 61,226,659.0 | -3.05% |
| 2023-06 | $177.0 | $158.2 | $18.81 | 63,437,533.0 | +9.86% |
| 2023-05 | $161.8 | $146.3 | $15.57 | 63,728,527.0 | -1.72% |
| 2023-04 | $166.6 | $154.0 | $12.54 | 59,892,800.0 | -2.19% |
| 2023-03 | $180.5 | $154.9 | $25.61 | 91,040,623.0 | -5.20% |
| 2023-02 | $182.2 | $171.1 | $11.07 | 56,741,780.0 | -0.54% |
| 2023-01 | $177.9 | $144.2 | $33.66 | 80,879,717.0 | +18.40% |
American Express Co 주식 (AXP) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $161.6 | $142.7 | $18.83 | 53,953,591.0 | -6.24% |
| 2022-11 | $158.9 | $138.8 | $20.11 | 59,588,874.0 | +6.16% |
| 2022-10 | $150.9 | $130.7 | $20.26 | 75,482,962.0 | +10.04% |
| 2022-09 | $163.4 | $134.6 | $28.83 | 66,355,045.0 | -11.24% |
| 2022-08 | $166.1 | $150.8 | $15.22 | 54,511,003.0 | -1.31% |
| 2022-07 | $160.9 | $134.1 | $26.76 | 62,622,674.0 | +11.05% |
| 2022-06 | $170.3 | $134.3 | $35.96 | 60,913,227.0 | -17.85% |
| 2022-05 | $178.2 | $149.7 | $28.46 | 67,561,540.0 | -3.37% |
| 2022-04 | $192.4 | $174.0 | $18.42 | 67,327,407.0 | -6.57% |
| 2022-03 | $194.8 | $155.7 | $39.05 | 102,493,911.0 | -3.88% |
| 2022-02 | $199.6 | $179.0 | $20.55 | 78,164,565.0 | +8.19% |
| 2022-01 | $180.1 | $152.8 | $27.28 | 93,434,110.0 | +9.91% |
0.40%
자본화:
|
볼륨(24시간):