Stockscreener 앱 받기
275.94
2.13%
5.75
시간 외 거래:
276.29
0.35
+0.13%
American Express Co 주식 (AXP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-05 | $276.2 | $271.2 | $4.99 | 1,755,099.0 | +2.13% |
| 2024-11-04 | $272.8 | $269.7 | $3.11 | 1,910,817.0 | -0.92% |
| 2024-11-01 | $274.7 | $270.9 | $3.80 | 2,371,306.0 | +0.97% |
| 2024-10-31 | $274.1 | $268.6 | $5.44 | 2,195,604.0 | -1.46% |
| 2024-10-30 | $275.1 | $270.3 | $4.80 | 2,059,335.0 | +1.35% |
| 2024-10-29 | $271.8 | $269.6 | $2.22 | 1,622,161.0 | -0.38% |
| 2024-10-28 | $272.0 | $267.7 | $4.30 | 2,150,860.0 | +1.54% |
| 2024-10-25 | $273.2 | $266.3 | $6.82 | 2,920,096.0 | -0.97% |
| 2024-10-24 | $271.2 | $268.7 | $2.52 | 3,409,847.0 | -0.46% |
| 2024-10-23 | $273.4 | $269.0 | $4.39 | 1,944,390.0 | -0.43% |
| 2024-10-22 | $272.8 | $268.6 | $4.25 | 2,516,600.0 | +0.61% |
| 2024-10-21 | $276.4 | $269.5 | $6.83 | 4,054,150.0 | -2.19% |
| 2024-10-18 | $279.2 | $269.1 | $10.15 | 7,795,233.0 | -3.15% |
| 2024-10-17 | $286.4 | $282.5 | $3.88 | 3,384,447.0 | +1.46% |
| 2024-10-16 | $281.9 | $277.7 | $4.18 | 2,155,452.0 | +1.58% |
| 2024-10-15 | $281.4 | $276.9 | $4.52 | 2,177,313.0 | +0.29% |
| 2024-10-14 | $277.7 | $275.1 | $2.59 | 1,358,959.0 | +0.13% |
| 2024-10-11 | $277.1 | $271.0 | $6.11 | 1,674,080.0 | +2.10% |
| 2024-10-10 | $272.9 | $269.9 | $3.02 | 1,958,846.0 | -0.35% |
| 2024-10-09 | $271.6 | $268.4 | $3.17 | 2,044,268.0 | +0.86% |
| 2024-10-08 | $272.5 | $266.2 | $6.34 | 2,812,461.0 | -1.71% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $276.2 | $269.7 | $6.47 | 7,792,321.0 | +2.17% |
| 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% |
1.43%
자본화:
|
볼륨(24시간):