AXP: American Express Company

As of Friday, April 19th, 2024

$ 226.71

B: 226.57 X 2
A: 226.84 X 4

+9.21 +4.23%

Open: 218.84
High: 227.49
Low: 218.84
Volume: 2,444,962
Previous Close on Thursday, April 18th, 2024

$ 217.50

-0.17 -0.08%

Open: 218.26
High: 221.45
Low: 217.18
Volume: 3,893,083
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-04-18 218.26 221.45 217.18 217.50 3,893,083 -0.17 -0.08
2024-04-17 219.56 220.28 216.52 217.67 2,254,925 -0.67 -0.31
2024-04-16 217.70 219.38 216.51 218.34 4,066,802 -0.06 -0.03
2024-04-15 221.89 222.73 216.82 218.40 3,394,230 +0.20 +0.09
2024-04-12 217.00 218.28 216.12 218.20 2,441,251 0.00 0.00
2024-04-11 217.50 219.17 214.51 218.20 2,994,268 +0.55 +0.25
2024-04-10 217.51 219.50 215.52 217.65 3,114,360 -2.19 -1.00
2024-04-09 222.99 223.93 217.97 219.84 3,491,799 -4.27 -1.91

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 222.73
On 2024-04-15
216.12
On 2024-04-12
-0.70 -0.32 222.73
On 2024-04-15
216.51
On 2024-04-16
-2.79 218.02
10D 224.85
On 2024-04-08
214.51
On 2024-04-11
-2.09 -0.95 224.85
On 2024-04-08
214.51
On 2024-04-11
-4.60 219.24
20D 231.69
On 2024-03-21
214.51
On 2024-04-11
-10.41 -4.57 231.69
On 2024-03-21
214.51
On 2024-04-11
-7.41 222.64
WTD 222.73
On 2024-04-15
216.51
On 2024-04-16
-0.70 -0.32 222.73
On 2024-04-15
216.51
On 2024-04-16
-2.79 217.98
MTD 229.68
On 2024-04-04
214.51
On 2024-04-11
-10.19 -4.48 229.68
On 2024-04-04
214.51
On 2024-04-11
-6.60 220.84
As of Thursday, April 18th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

150.82 -2.13 -1.39 2,773,832
KO

The Coca-Cola Company

59.40 +0.49 +0.83 3,854,671
PFE

Pfizer Inc.

25.67 +0.28 +1.10 11,056,682
VZ

Verizon Communications Inc.

40.27 +0.14 +0.35 5,384,475
VIX

CBOE Volatility Index

18.49 +0.49 +2.72
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

37,936.89 +161.51 +0.43 115,049,668
DJTA

Dow Jones Transportation Average

15,079.83 +132.90 +0.89 34,267,530
SPX

S&P 500 Index

4,995.97 -15.15 -0.30
OEX

S&P 100 Index

2,365.77 -12.87 -0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,212.02 -182.30 -1.05
NYA

NYSE Composite Index

17,461.51 +73.42 +0.42
XAX

NYSE AMEX Composite Index

4,856.24 +78.04 +1.63
RUI

RUSSELL 1000 Index

2,736.16 -6.96 -0.25
RUT

Russell 2000 Index

1,945.88 +2.92 +0.15
RUA

Russell 3000 Index

2,855.27 -6.69 -0.23
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

18.49 +0.49 +2.72
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.51 +0.10 +0.47
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.96 +0.19 +0.96
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.93 +0.27 +1.45
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,500.11 -85.09 -0.99
 
Recent
Ticker Last Chg %Chg Volume
AXP

American Express Company

226.71 +9.21 +4.23 2,444,962