AXP: American Express Company

As of Wednesday, November 20th, 2024

$ 287.71

+2.16 +0.76%

Open: 286.15
High: 288.33
Low: 285.09
Volume: 2,351,653
Previous Close on Tuesday, November 19th, 2024

$ 285.55

+0.01 +0.00%

Open: 281.89
High: 286.62
Low: 281.31
Volume: 2,479,397
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-11-20 286.15 288.33 285.09 287.71 2,351,653 +2.16 +0.76
2024-11-19 281.89 286.62 281.31 285.55 2,479,397 +0.01 +0.00
2024-11-18 286.94 287.52 283.61 285.54 2,074,364 -1.33 -0.46
2024-11-15 288.00 290.55 285.49 286.87 2,614,374 -1.43 -0.50
2024-11-14 288.34 290.56 287.36 288.30 2,978,622 +0.66 +0.23
2024-11-13 287.92 290.61 287.44 287.64 2,117,565 -0.87 -0.30
2024-11-12 292.00 293.55 287.58 288.51 2,244,961 -4.46 -1.52
2024-11-11 290.49 294.18 290.43 292.97 1,979,249 +5.37 +1.87

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 290.56
On 2024-11-14
281.31
On 2024-11-19
0.07 0.02 290.56
On 2024-11-14
281.31
On 2024-11-19
-3.18 286.79
10D 294.18
On 2024-11-11
281.31
On 2024-11-19
-7.45 -2.52 294.18
On 2024-11-11
281.31
On 2024-11-19
-4.37 287.75
20D 296.83
On 2024-11-06
266.35
On 2024-10-25
16.48 6.08 296.83
On 2024-11-06
281.31
On 2024-11-19
-5.23 280.74
WTD 288.33
On 2024-11-20
281.31
On 2024-11-19
0.84 0.29 287.52
On 2024-11-18
281.31
On 2024-11-19
-2.16 286.27
MTD 296.83
On 2024-11-06
269.71
On 2024-11-04
17.63 6.53 296.83
On 2024-11-06
281.31
On 2024-11-19
-5.23 285.11
As of Wednesday, November 20th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

177.98 +0.42 +0.24 3,206,561
KO

The Coca-Cola Company

62.99 +0.40 +0.64 16,782,774
PFE

Pfizer Inc.

24.94 -0.16 -0.64 45,730,838
VZ

Verizon Communications Inc.

42.22 +0.29 +0.69 14,666,586
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,408.47 +139.53 +0.32 519,472,241
DJTA

Dow Jones Transportation Average

17,002.48 -26.31 -0.15 83,519,444
SPX

S&P 500 Index

5,917.11 +0.13 +0.00
OEX

S&P 100 Index

2,859.89 -3.63 -0.13
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,667.10 -17.49 -0.08
NYA

NYSE Composite Index

19,749.13 +30.88 +0.16
XAX

NYSE AMEX Composite Index

5,298.02 -8.73 -0.16
RUI

RUSSELL 1000 Index

3,248.36 +1.77 +0.05
RUT

Russell 2000 Index

2,325.53 +0.71 +0.03
RUA

Russell 3000 Index

3,390.61 +1.81 +0.05
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.78 +0.26 +1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.47 +0.31 +1.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.30 +0.61 +3.45
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,074.58 -7.41 -0.07
 
Recent
Ticker Last Chg %Chg Volume
SMH

VanEck Vectors Semiconductor ETF

242.54 -1.64 -0.67 7,058,122
OI

O-I Glass Inc.

12.56 +0.40 +3.29 915,522
ES

Eversource Energy

61.61 -0.06 -0.10 2,370,191
VTR

Ventas Inc.

64.11 -0.14 -0.22 2,177,289
AXP

American Express Company

287.71 +2.16 +0.76 2,351,653