AMERICAN EXPRESS (1AXP.MI)
Milan - Milan Delayed price. Currency in EUR
Add to watchlist
At close: 02:56PM CEST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 223.50 | 223.70 | 223.15 | 223.25 | 223.25 | 57 |
| 16 May 2024 | 222.25 | 222.25 | 222.25 | 222.25 | 222.25 | - |
| 15 May 2024 | 223.90 | 224.80 | 222.25 | 222.25 | 222.25 | 397 |
| 14 May 2024 | 222.15 | 223.05 | 221.75 | 222.30 | 222.30 | 46 |
| 13 May 2024 | 225.20 | 225.20 | 222.75 | 222.80 | 222.80 | 27 |
| 10 May 2024 | 223.00 | 223.70 | 222.95 | 223.95 | 223.95 | 104 |
| 09 May 2024 | 219.80 | 221.05 | 219.40 | 221.00 | 221.00 | 268 |
| 08 May 2024 | 219.05 | 219.80 | 217.60 | 218.45 | 218.45 | 77 |
| 07 May 2024 | 217.10 | 218.75 | 217.10 | 217.70 | 217.70 | 75 |
| 06 May 2024 | 216.55 | 216.55 | 215.10 | 215.10 | 215.10 | 86 |
| 03 May 2024 | 215.90 | 216.90 | 214.00 | 213.70 | 213.70 | 125 |
| 02 May 2024 | 220.55 | 220.55 | 220.55 | 220.55 | 220.55 | - |
| 30 Apr 2024 | 220.55 | 220.55 | 220.55 | 220.55 | 220.55 | - |
| 29 Apr 2024 | 221.00 | 221.00 | 221.00 | 220.55 | 220.55 | 5 |
| 26 Apr 2024 | 221.05 | 221.05 | 221.05 | 221.05 | 221.05 | - |
| 25 Apr 2024 | 221.15 | 221.15 | 220.75 | 221.05 | 221.05 | 16 |
| 24 Apr 2024 | 223.65 | 223.65 | 223.65 | 223.55 | 223.55 | 50 |
| 23 Apr 2024 | 218.95 | 220.35 | 218.95 | 221.75 | 221.75 | 21 |
| 22 Apr 2024 | 216.55 | 216.55 | 216.30 | 215.55 | 215.55 | 30 |
| 19 Apr 2024 | 201.90 | 212.20 | 201.90 | 212.95 | 212.95 | 141 |
| 18 Apr 2024 | 206.00 | 207.00 | 206.00 | 207.35 | 207.35 | 15 |
| 17 Apr 2024 | 206.50 | 206.50 | 206.50 | 204.85 | 204.85 | 2 |
| 16 Apr 2024 | 206.20 | 206.20 | 206.20 | 206.20 | 206.20 | - |
| 15 Apr 2024 | 204.90 | 207.25 | 204.90 | 206.20 | 206.20 | 16 |
| 12 Apr 2024 | 204.85 | 204.85 | 203.70 | 204.25 | 204.25 | 26 |
| 11 Apr 2024 | 202.80 | 202.80 | 202.80 | 202.15 | 202.15 | 1 |
| 10 Apr 2024 | 201.75 | 201.75 | 201.75 | 201.75 | 201.75 | - |
| 09 Apr 2024 | 204.25 | 204.70 | 204.25 | 201.75 | 201.75 | 121 |
| 08 Apr 2024 | 208.90 | 208.90 | 208.90 | 208.90 | 208.90 | - |
| 05 Apr 2024 | 208.90 | 208.90 | 208.90 | 208.90 | 208.90 | - |
| 04 Apr 2024 | 209.55 | 210.35 | 208.90 | 208.90 | 208.90 | 64 |
| 04 Apr 2024 | 0.7 Dividend | |||||
| 03 Apr 2024 | 210.00 | 210.00 | 210.00 | 209.60 | 208.90 | 1 |
| 02 Apr 2024 | 212.15 | 212.15 | 208.90 | 209.35 | 208.65 | 18 |
| 28 Mar 2024 | 211.60 | 211.60 | 210.70 | 210.70 | 210.00 | 12 |
| 27 Mar 2024 | 210.70 | 210.70 | 209.10 | 208.40 | 207.70 | 32 |
| 26 Mar 2024 | 209.40 | 209.40 | 209.40 | 209.00 | 208.30 | 14 |
| 25 Mar 2024 | 210.10 | 210.10 | 209.00 | 208.80 | 208.10 | 35 |
| 22 Mar 2024 | 213.20 | 213.40 | 210.00 | 210.10 | 209.40 | 39 |
| 21 Mar 2024 | 211.00 | 212.20 | 211.00 | 212.10 | 211.39 | 54 |
| 20 Mar 2024 | 203.20 | 206.10 | 203.20 | 205.70 | 205.01 | 6 |
| 19 Mar 2024 | 203.00 | 203.00 | 203.00 | 203.70 | 203.02 | 20 |
| 18 Mar 2024 | 202.40 | 203.10 | 202.40 | 203.00 | 202.32 | 10 |
| 15 Mar 2024 | 203.20 | 203.60 | 203.10 | 201.80 | 201.13 | 9 |
| 14 Mar 2024 | 203.90 | 205.60 | 203.90 | 203.60 | 202.92 | 52 |
| 13 Mar 2024 | 205.10 | 205.10 | 203.60 | 203.70 | 203.02 | 71 |
| 12 Mar 2024 | 203.00 | 203.20 | 202.70 | 203.10 | 202.42 | 64 |
| 11 Mar 2024 | 205.80 | 205.80 | 200.80 | 201.50 | 200.83 | 41 |
| 08 Mar 2024 | 205.10 | 205.10 | 203.70 | 204.10 | 203.42 | 130 |
| 07 Mar 2024 | 200.40 | 200.40 | 200.40 | 203.30 | 202.62 | 8 |
| 06 Mar 2024 | 200.10 | 200.10 | 200.10 | 200.10 | 199.43 | - |
| 05 Mar 2024 | 201.70 | 201.70 | 201.70 | 200.10 | 199.43 | 9 |
| 04 Mar 2024 | 209.80 | 209.80 | 201.70 | 200.40 | 199.73 | 57 |
| 01 Mar 2024 | 203.70 | 203.70 | 203.70 | 202.90 | 202.22 | 1 |
| 29 Feb 2024 | 200.40 | 200.40 | 200.40 | 202.50 | 201.82 | 30 |
| 28 Feb 2024 | 202.00 | 202.30 | 200.40 | 201.90 | 201.23 | 49 |
| 27 Feb 2024 | 200.50 | 201.20 | 199.65 | 200.40 | 199.73 | 67 |
| 26 Feb 2024 | 198.50 | 199.70 | 198.40 | 199.35 | 198.68 | 86 |
| 23 Feb 2024 | 198.65 | 198.65 | 198.65 | 198.65 | 197.99 | - |
| 22 Feb 2024 | 195.15 | 198.75 | 195.15 | 198.65 | 197.99 | 23 |
| 21 Feb 2024 | 196.65 | 196.65 | 196.65 | 194.85 | 194.20 | 5 |
| 20 Feb 2024 | 195.65 | 196.10 | 194.80 | 197.00 | 196.34 | 250 |
| 19 Feb 2024 | 198.10 | 198.10 | 198.10 | 197.40 | 196.74 | 6 |
| 16 Feb 2024 | 196.00 | 196.00 | 196.00 | 196.00 | 195.35 | - |
| 15 Feb 2024 | 197.75 | 197.75 | 197.75 | 196.00 | 195.35 | 1 |
| 14 Feb 2024 | 196.55 | 196.55 | 196.55 | 195.30 | 194.65 | 5 |
| 13 Feb 2024 | 195.80 | 195.80 | 194.60 | 195.60 | 194.95 | 101 |
| 12 Feb 2024 | 197.50 | 197.65 | 197.50 | 198.05 | 197.39 | 57 |
| 09 Feb 2024 | 196.05 | 196.05 | 196.05 | 196.15 | 195.49 | 5 |
| 08 Feb 2024 | 191.20 | 192.20 | 191.20 | 193.40 | 192.75 | 133 |
| 07 Feb 2024 | 191.45 | 191.45 | 190.95 | 192.60 | 191.96 | 6 |
| 06 Feb 2024 | 192.15 | 193.00 | 192.15 | 191.30 | 190.66 | 8 |
| 05 Feb 2024 | 189.95 | 189.95 | 189.95 | 189.95 | 189.32 | - |
| 02 Feb 2024 | 186.25 | 187.65 | 186.25 | 189.95 | 189.32 | 47 |
| 01 Feb 2024 | 186.95 | 186.95 | 185.75 | 185.05 | 184.43 | 38 |
| 31 Jan 2024 | 188.05 | 188.05 | 188.05 | 187.30 | 186.67 | 100 |
| 30 Jan 2024 | 185.85 | 185.85 | 185.85 | 187.10 | 186.48 | 20 |
| 29 Jan 2024 | 184.85 | 186.75 | 184.85 | 185.25 | 184.63 | 347 |
| 26 Jan 2024 | 174.55 | 187.25 | 172.25 | 185.95 | 185.33 | 178 |
| 25 Jan 2024 | 172.00 | 172.00 | 171.55 | 173.40 | 172.82 | 67 |
| 24 Jan 2024 | 171.90 | 171.90 | 171.90 | 172.50 | 171.92 | 1 |
| 23 Jan 2024 | 170.55 | 170.55 | 169.60 | 170.95 | 170.38 | 30 |
| 22 Jan 2024 | 167.85 | 169.25 | 167.85 | 170.65 | 170.08 | 87 |
| 19 Jan 2024 | 166.65 | 167.00 | 166.65 | 166.55 | 165.99 | 7 |
| 18 Jan 2024 | 167.00 | 167.00 | 167.00 | 167.00 | 166.44 | - |
| 17 Jan 2024 | 165.40 | 167.30 | 165.40 | 167.00 | 166.44 | 195 |
| 16 Jan 2024 | 165.80 | 165.80 | 165.80 | 165.50 | 164.95 | 23 |
| 15 Jan 2024 | 166.45 | 166.45 | 166.45 | 166.35 | 165.79 | 25 |
| 12 Jan 2024 | 167.40 | 167.40 | 167.40 | 167.40 | 166.84 | - |
| 11 Jan 2024 | 167.80 | 167.80 | 167.80 | 167.40 | 166.84 | 3 |
| 10 Jan 2024 | 170.85 | 170.85 | 170.85 | 170.85 | 170.28 | - |
| 09 Jan 2024 | 170.85 | 170.85 | 170.85 | 170.85 | 170.28 | - |
| 08 Jan 2024 | 171.35 | 171.35 | 171.35 | 170.85 | 170.28 | 58 |
| 05 Jan 2024 | 171.70 | 171.70 | 171.70 | 171.70 | 171.13 | - |
| 04 Jan 2024 | 171.00 | 171.00 | 170.90 | 171.70 | 171.13 | 160 |
| 04 Jan 2024 | 0.6 Dividend | |||||
| 03 Jan 2024 | 171.35 | 171.35 | 171.35 | 171.10 | 169.93 | 17 |
| 02 Jan 2024 | 170.50 | 171.20 | 170.50 | 170.95 | 169.78 | 13 |
| 29 Dec 2023 | 168.50 | 171.05 | 168.50 | 168.85 | 167.70 | 18 |
| 28 Dec 2023 | 174.70 | 174.70 | 168.35 | 169.15 | 167.99 | 18 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.