Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne AXP.US
372.72+2.77(+0.75%)(czas lokalny: 02.01.2026 16:00)American Express Company
WERSJA BETA
NYSE
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 31.12.2025 | 373.46 | 373.72 | 369.88 | 369.91 | 32 082 | 0 |
| 30.12.2025 | 375.55 | 375.55 | 373.07 | 373.43 | 37 521 | 0 |
| 29.12.2025 | 377.62 | 378.22 | 375.02 | 375.30 | 40 564 | 0 |
| 26.12.2025 | 382.34 | 382.44 | 380.51 | 381.12 | 22 046 | 0 |
| 24.12.2025 | 382.19 | 384.73 | 380.73 | 383.00 | 440 452 | 0 |
| 23.12.2025 | 380.55 | 384.55 | 380.16 | 382.19 | 52 792 | 0 |
| 22.12.2025 | 377.92 | 382.38 | 377.40 | 380.77 | 98 433 | 0 |
| 19.12.2025 | 375.60 | 377.53 | 372.83 | 376.39 | 113 126 | 0 |
| 18.12.2025 | 378.83 | 380.44 | 373.92 | 375.52 | 108 526 | 0 |
| 17.12.2025 | 382.88 | 384.08 | 374.56 | 375.57 | 146 349 | 0 |
| 16.12.2025 | 383.50 | 384.32 | 378.91 | 381.06 | 110 475 | 0 |
| 15.12.2025 | 384.73 | 385.79 | 379.86 | 382.69 | 116 587 | 0 |
| 12.12.2025 | 386.89 | 387.33 | 378.67 | 382.54 | 149 396 | 0 |
| 11.12.2025 | 376.08 | 385.84 | 376.08 | 384.85 | 80 286 | 0 |
| 10.12.2025 | 364.00 | 377.90 | 363.82 | 375.44 | 93 441 | 0 |
| 09.12.2025 | 363.25 | 368.03 | 362.52 | 363.88 | 100 208 | 0 |
| 08.12.2025 | 369.98 | 369.98 | 360.73 | 362.37 | 107 469 | 0 |
| 05.12.2025 | 370.40 | 374.88 | 369.75 | 370.36 | 75 977 | 0 |
| 04.12.2025 | 368.60 | 373.00 | 368.60 | 371.18 | 74 986 | 0 |
| 03.12.2025 | 361.08 | 370.20 | 361.05 | 368.20 | 87 662 | 0 |
| 02.12.2025 | 361.92 | 363.66 | 357.42 | 360.67 | 48 503 | 0 |
| 01.12.2025 | 364.02 | 366.49 | 360.14 | 360.39 | 83 452 | 0 |
| 28.11.2025 | 365.44 | 367.52 | 364.19 | 365.39 | 32 011 | 0 |
| 26.11.2025 | 362.89 | 366.71 | 362.89 | 363.99 | 72 685 | 0 |
| 25.11.2025 | 357.69 | 363.75 | 355.31 | 362.68 | 66 583 | 0 |
| 24.11.2025 | 353.42 | 356.33 | 350.25 | 355.92 | 119 943 | 0 |
| 21.11.2025 | 346.10 | 356.26 | 344.45 | 352.80 | 122 042 | 0 |
| 20.11.2025 | 349.94 | 352.95 | 340.44 | 343.82 | 131 670 | 0 |
| 19.11.2025 | 341.37 | 345.26 | 340.89 | 344.56 | 177 492 | 0 |
| 18.11.2025 | 337.81 | 343.57 | 334.14 | 340.66 | 534 966 | 0 |
| 17.11.2025 | 356.64 | 358.28 | 339.43 | 341.29 | 292 668 | 0 |
| 14.11.2025 | 361.65 | 361.65 | 355.62 | 357.18 | 405 039 | 0 |
| 13.11.2025 | 371.50 | 373.85 | 363.33 | 364.71 | 324 372 | 0 |
| 12.11.2025 | 371.00 | 377.18 | 370.51 | 372.67 | 376 249 | 0 |
| 11.11.2025 | 368.44 | 373.08 | 366.45 | 370.19 | 264 324 | 0 |
| 10.11.2025 | 369.70 | 371.53 | 362.85 | 367.92 | 320 349 | 0 |
| 07.11.2025 | 362.93 | 369.23 | 361.77 | 368.61 | 338 859 | 0 |
| 06.11.2025 | 366.25 | 369.26 | 362.51 | 365.74 | 420 564 | 0 |
| 05.11.2025 | 359.19 | 367.77 | 356.44 | 365.78 | 346 171 | 0 |
| 04.11.2025 | 359.00 | 362.42 | 357.20 | 360.49 | 199 371 | 0 |
| 03.11.2025 | 361.25 | 363.54 | 358.90 | 361.50 | 255 759 | 0 |
| 31.10.2025 | 356.72 | 361.97 | 356.29 | 360.73 | 220 137 | 0 |
| 30.10.2025 | 358.28 | 365.75 | 358.08 | 358.93 | 166 984 | 0 |
| 29.10.2025 | 358.23 | 361.85 | 355.93 | 358.21 | 58 079 | 0 |
| 28.10.2025 | 361.21 | 362.60 | 359.72 | 361.09 | 55 229 | 0 |
| 27.10.2025 | 361.00 | 362.70 | 358.99 | 361.69 | 66 406 | 0 |
| 24.10.2025 | 357.25 | 362.29 | 356.96 | 357.35 | 130 419 | 0 |
| 23.10.2025 | 352.72 | 356.13 | 351.14 | 354.99 | 68 830 | 0 |
| 22.10.2025 | 355.28 | 357.50 | 349.24 | 351.96 | 101 581 | 0 |
| 21.10.2025 | 351.03 | 356.67 | 350.95 | 355.27 | 117 196 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
