AXP: American Express Company

As of Monday, March 18th, 2024

$ 220.97

+2.51 +1.15%

Open: 219.90
High: 221.73
Low: 218.99
Volume: 1,892,996
Previous Close on Friday, March 15th, 2024

$ 218.46

-2.01 -0.91%

Open: 220.98
High: 221.60
Low: 217.22
Volume: 5,267,075
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-03-18 219.90 221.73 218.99 220.97 1,892,994 +2.51 +1.15
2024-03-15 220.98 221.60 217.22 218.46 5,267,075 -2.01 -0.91
2024-03-14 224.28 224.29 219.10 220.47 2,414,676 -2.34 -1.05
2024-03-13 223.14 223.49 221.87 222.81 2,692,990 +0.16 +0.07
2024-03-12 221.24 223.44 219.64 222.65 2,032,689 +2.46 +1.12
2024-03-11 221.92 222.36 218.29 220.19 2,806,221 -3.18 -1.42
2024-03-08 223.04 224.90 222.84 223.37 2,240,401 -0.05 -0.02
2024-03-07 221.01 224.69 220.81 223.42 2,935,072 +4.97 +2.28

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 224.29
On 2024-03-14
217.22
On 2024-03-15
0.78 0.35 224.29
On 2024-03-14
217.22
On 2024-03-15
-3.15 221.07
10D 224.90
On 2024-03-08
216.12
On 2024-03-05
2.06 0.94 224.90
On 2024-03-08
217.22
On 2024-03-15
-3.41 220.80
20D 224.90
On 2024-03-08
209.10
On 2024-02-21
8.41 3.96 224.90
On 2024-03-08
217.22
On 2024-03-15
-3.41 218.54
WTD 221.73
On 2024-03-18
218.99
On 2024-03-18
2.51 1.15 -- -- -- 220.97
MTD 224.90
On 2024-03-08
216.12
On 2024-03-05
1.55 0.71 224.90
On 2024-03-08
217.22
On 2024-03-15
-3.41 220.55
As of Monday, March 18th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.91 +1.02 +0.60 4,970,658
KO

The Coca-Cola Company

60.13 +0.25 +0.42 15,853,563
PFE

Pfizer Inc.

27.72 -0.22 -0.79 36,206,974
VZ

Verizon Communications Inc.

39.93 +0.44 +1.11 16,199,546
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,790.43 +75.66 +0.20 331,620,069
DJTA

Dow Jones Transportation Average

15,417.58 -81.05 -0.52 90,719,643
SPX

S&P 500 Index

5,149.42 +32.33 +0.63
OEX

S&P 100 Index

2,439.52 +19.49 +0.81
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,985.01 +176.76 +0.99
NYA

NYSE Composite Index

17,882.32 +34.23 +0.19
XAX

NYSE AMEX Composite Index

4,762.79 +10.23 +0.22
RUI

RUSSELL 1000 Index

2,820.78 +16.66 +0.59
RUT

Russell 2000 Index

2,024.74 -14.59 -0.72
RUA

Russell 3000 Index

2,944.94 +15.43 +0.53
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.51 -0.14 -0.68
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.00 -0.17 -0.94
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.22 -0.19 -1.16
VXN

CBOE NASDAQ 100 Volatility Index

19.40 +0.15 +0.78
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,881.21 +77.99 +0.89
 
Recent
Ticker Last Chg %Chg Volume
AXP

American Express Company

220.97 +2.51 +1.15 1,892,996