loading

American Express Co 주식 (AXP) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2024-11-21 $294.1 $287.5 $6.54 1,181,030.0 +2.11%
2024-11-20 $288.3 $285.1 $3.24 2,133,049.0 +0.76%
2024-11-19 $286.6 $281.3 $5.31 2,454,486.0 +0.00%
2024-11-18 $287.5 $283.6 $3.91 1,744,369.0 -0.46%
2024-11-15 $290.6 $285.5 $5.06 2,390,808.0 -0.50%
2024-11-14 $290.6 $287.4 $3.20 2,897,215.0 +0.23%
2024-11-13 $290.6 $287.4 $3.18 2,030,955.0 -0.30%
2024-11-12 $293.6 $287.6 $5.97 2,169,201.0 -1.52%
2024-11-11 $294.2 $290.4 $3.75 2,066,343.0 +1.87%
2024-11-08 $290.1 $285.9 $4.16 1,755,777.0 +0.27%
2024-11-07 $293.0 $284.6 $8.39 3,690,655.0 -2.83%
2024-11-06 $296.8 $286.8 $10.02 5,253,829.0 +6.97%
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%

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

고가 저가 고가 - 저가 거래량 % 변화
2024-11 $296.8 $269.7 $27.12 35,804,939.0 +8.78%
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

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

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%
$85.45
price up icon 0.85%
credit_services COF
$183.91
price up icon 1.72%
credit_services DFS
$175.79
price up icon 1.83%
credit_services SYF
$65.21
price up icon 1.23%
$15.43
price up icon 5.15%
자본화:     |  볼륨(24시간):