AXP: American Express Company

As of Tuesday, December 6th, 2022

$ 155.91

B: 155.86 X 1
A: 155.90 X 1

-0.17 -0.11%

Open: 155.75
High: 158.34
Low: 153.98
Volume: 1,541,771
Previous Close on Monday, December 5th, 2022

$ 156.08

-0.67 -0.43%

Open: 155.96
High: 159.45
Low: 155.55
Volume: 2,998,844
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2022-12-05 155.96 159.45 155.55 156.08 2,998,844 -0.67 -0.43
2022-12-02 155.22 157.28 155.00 156.75 2,285,376 -0.75 -0.48
2022-12-01 157.72 158.87 154.75 157.50 2,667,404 -0.09 -0.06
2022-11-30 153.84 157.59 151.48 157.59 3,497,620 +3.17 +2.05
2022-11-29 150.96 154.47 150.53 154.42 2,610,678 +3.55 +2.35
2022-11-28 152.69 153.78 150.37 150.87 1,782,800 -3.28 -2.13
2022-11-25 153.52 154.47 153.17 154.15 665,784 +0.22 +0.14
2022-11-23 153.83 154.99 152.88 153.93 1,404,254 -0.65 -0.42

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 159.45
On 2022-12-05
150.53
On 2022-11-29
5.21 3.45 158.87
On 2022-12-01
155.00
On 2022-12-02
-2.44 156.47
10D 159.45
On 2022-12-05
150.37
On 2022-11-28
3.58 2.35 155.15
On 2022-11-22
150.37
On 2022-11-28
-3.08 154.87
20D 159.45
On 2022-12-05
143.76
On 2022-11-07
11.36 7.85 158.88
On 2022-11-11
149.22
On 2022-11-17
-6.08 153.25
WTD 159.45
On 2022-12-05
155.55
On 2022-12-05
-0.67 -0.43 -- -- -- 156.08
MTD 159.45
On 2022-12-05
154.75
On 2022-12-01
-1.51 -0.96 158.87
On 2022-12-01
155.00
On 2022-12-02
-2.44 156.78
As of Monday, December 5th, 2022
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

85.28 +0.62 +0.73 2,310,914
KO

The Coca-Cola Company

63.67 +0.20 +0.32 3,496,713
PFE

Pfizer Inc.

49.72 -1.02 -2.00 4,590,375
VZ

Verizon Communications Inc.

36.76 -0.32 -0.85 10,491,192
VIX

CBOE Volatility Index

21.67 +0.92 +4.43
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,691.92 -255.18 -0.75 112,001,685
DJTA

Dow Jones Transportation Average

13,901.67 -146.51 -1.04 30,893,899
SPX

S&P 500 Index

3,954.91 -43.93 -1.10
OEX

S&P 100 Index

1,767.12 -22.85 -1.28
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

11,609.80 -177.00 -1.50
NYA

NYSE Composite Index

15,354.83 -119.97 -0.78
XAX

NYSE AMEX Composite Index

4,452.16 -80.55 -1.78
RUI

RUSSELL 1000 Index

2,167.95 -24.94 -1.14
RUT

Russell 2000 Index

1,819.58 -20.64 -1.12
RUA

Russell 3000 Index

2,282.96 -26.24 -1.14
W5000

Wilshire 5000 Total Market Index

39,241.14 -453.97 -1.14
VIX

CBOE Volatility Index

21.67 +0.92 +4.43
VIX1Y

CBOE S&P 500 One-Year Volatility Index

27.58 +0.25 +0.91
VIX6M

CBOE S&P 500 6-Month Volatility Index

26.64 +0.44 +1.68
VIX3M

CBOE S&P 500 3-Month Volatility Index

24.48 +0.59 +2.47
VXN

CBOE NASDAQ 100 Volatility Index

27.07 +0.91 +3.48
VOLNDX

DWS NASDAQ 100 Volatility Target Index

5,895.25 -34.56 -0.58
 
Recent
Ticker Last Chg %Chg Volume
AXP

American Express Company

155.91 -0.17 -0.11 1,541,771