American Express Company (0R3C.IL)
IOB - IOB Delayed Price. Currency in USD
Add to watchlist
At close: 07:13PM BST
Time Period:
May 18, 2023 - May 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 17, 2024 | 242.83 | 243.17 | 242.03 | 241.43 | 241.43 | 1,414 |
| May 16, 2024 | 242.20 | 243.35 | 240.96 | 242.35 | 242.35 | 1,168 |
| May 15, 2024 | 242.25 | 242.89 | 240.21 | 241.38 | 241.38 | 1,880 |
| May 14, 2024 | 239.13 | 241.08 | 238.18 | 237.73 | 237.73 | 1,665 |
| May 13, 2024 | 242.00 | 243.57 | 239.04 | 242.25 | 242.25 | 6,671 |
| May 10, 2024 | 237.52 | 242.88 | 240.34 | 240.05 | 240.05 | 2,316 |
| May 09, 2024 | 234.55 | 238.79 | 235.77 | 238.25 | 238.25 | 5,699 |
| May 08, 2024 | 235.02 | 236.01 | 233.01 | 235.32 | 235.32 | 4,843 |
| May 07, 2024 | 233.88 | 236.03 | 233.52 | 233.88 | 233.88 | 6,627 |
| May 03, 2024 | 231.27 | 233.49 | 229.45 | 232.10 | 232.10 | 3,552 |
| May 02, 2024 | 232.50 | 232.74 | 231.62 | 232.40 | 232.40 | 6,825 |
| May 01, 2024 | 234.80 | 233.32 | 231.41 | 234.95 | 234.95 | 4,181 |
| Apr 30, 2024 | 238.05 | 239.53 | 235.84 | 238.05 | 238.05 | 1,897 |
| Apr 29, 2024 | 237.38 | 238.31 | 235.64 | 237.07 | 237.07 | 3,716 |
| Apr 26, 2024 | 235.68 | 236.86 | 234.32 | 237.93 | 237.93 | 3,306 |
| Apr 25, 2024 | 238.15 | 238.31 | 235.42 | 238.55 | 238.55 | 3,344 |
| Apr 24, 2024 | 240.10 | 240.50 | 237.68 | 237.68 | 237.68 | 4,433 |
| Apr 23, 2024 | 233.63 | 239.41 | 233.45 | 237.02 | 237.02 | 15,035 |
| Apr 22, 2024 | 230.50 | 234.69 | 218.84 | 228.90 | 228.90 | 606,478 |
| Apr 19, 2024 | 216.05 | 230.37 | 214.42 | 225.32 | 225.32 | 7,542 |
| Apr 18, 2024 | 218.95 | 221.35 | 217.67 | 218.90 | 218.90 | 25,173 |
| Apr 17, 2024 | 218.55 | 220.20 | 216.60 | 220.55 | 220.55 | 371,407 |
| Apr 16, 2024 | 218.40 | 218.92 | 216.53 | 216.90 | 216.90 | 816,406 |
| Apr 15, 2024 | 219.63 | 222.62 | 217.84 | 219.68 | 219.68 | 5,521 |
| Apr 12, 2024 | 218.80 | 218.19 | 215.05 | 217.57 | 217.57 | 2,616 |
| Apr 11, 2024 | 216.90 | 218.89 | 214.51 | 216.85 | 216.85 | 3,170 |
| Apr 10, 2024 | 220.20 | 219.42 | 215.40 | 216.90 | 216.90 | 5,146 |
| Apr 09, 2024 | 221.18 | 224.11 | 217.95 | 221.18 | 221.18 | 513,398 |
| Apr 08, 2024 | 223.43 | 224.87 | 223.09 | 224.70 | 224.70 | 2,907 |
| Apr 05, 2024 | 219.63 | 223.08 | 219.76 | 222.00 | 222.00 | 2,748 |
| Apr 04, 2024 | 226.55 | 229.50 | 224.87 | 227.88 | 227.88 | 1,998 |
| Apr 04, 2024 | 0.7 Dividend | |||||
| Apr 03, 2024 | 225.23 | 227.26 | 225.77 | 224.65 | 223.95 | 796 |
| Apr 02, 2024 | 226.35 | 227.81 | 224.82 | 226.35 | 225.64 | 182,740 |
| Mar 28, 2024 | 223.75 | 228.30 | 226.35 | 227.65 | 226.94 | 1,805 |
| Mar 27, 2024 | 223.65 | 227.55 | 225.16 | 225.40 | 224.70 | 1,151 |
| Mar 26, 2024 | 224.00 | 226.85 | 225.14 | 224.80 | 224.10 | 405,663 |
| Mar 25, 2024 | 224.00 | 226.98 | 225.12 | 225.60 | 224.90 | 2,754 |
| Mar 22, 2024 | 225.80 | 230.58 | 226.88 | 227.25 | 226.54 | 2,802 |
| Mar 21, 2024 | 228.30 | 231.66 | 228.76 | 231.65 | 230.93 | 5,307 |
| Mar 20, 2024 | 223.15 | 226.87 | 221.15 | 222.05 | 221.36 | 3,807 |
| Mar 19, 2024 | 222.15 | 221.93 | 219.39 | 222.15 | 221.46 | 543,940 |
| Mar 18, 2024 | 218.45 | 221.68 | 219.02 | 218.15 | 217.47 | 65,709 |
| Mar 15, 2024 | 221.80 | 221.90 | 217.74 | 221.80 | 221.11 | 5,303 |
| Mar 14, 2024 | 220.10 | 224.33 | 219.46 | 221.70 | 221.01 | 7,506 |
| Mar 13, 2024 | 219.55 | 223.45 | 221.99 | 223.35 | 222.65 | 1,024 |
| Mar 12, 2024 | 221.30 | 223.11 | 219.50 | 220.30 | 219.61 | 1,379 |
| Mar 11, 2024 | 217.20 | 223.37 | 218.24 | 218.85 | 218.17 | 75,398 |
| Mar 08, 2024 | 223.45 | 224.84 | 222.81 | 223.45 | 222.75 | 7,714 |
| Mar 07, 2024 | 218.25 | 224.31 | 220.70 | 224.50 | 223.80 | 2,616 |
| Mar 06, 2024 | 217.80 | 219.21 | 217.27 | 217.90 | 217.22 | 1,908 |
| Mar 05, 2024 | 218.35 | 218.90 | 216.65 | 218.25 | 217.57 | 2,174 |
| Mar 04, 2024 | 219.45 | 219.56 | 217.24 | 219.15 | 218.47 | 3,002 |
| Mar 01, 2024 | 219.65 | 220.39 | 218.46 | 220.00 | 219.31 | 1,744 |
| Feb 29, 2024 | 217.90 | 219.90 | 217.71 | 218.15 | 217.47 | 2,507 |
| Feb 28, 2024 | 217.80 | 219.11 | 216.73 | 217.60 | 216.92 | 160,698 |
| Feb 27, 2024 | 217.20 | 217.86 | 216.71 | 217.10 | 216.42 | 1,880 |
| Feb 26, 2024 | 214.15 | 217.35 | 213.62 | 214.25 | 213.58 | 4,571 |
| Feb 23, 2024 | 214.85 | 216.07 | 214.97 | 214.95 | 214.28 | 751 |
| Feb 22, 2024 | 211.85 | 215.41 | 210.89 | 211.85 | 211.19 | 141,170 |
| Feb 21, 2024 | 211.25 | 212.36 | 210.00 | 212.70 | 212.04 | 1,667 |
| Feb 20, 2024 | 211.65 | 213.64 | 210.20 | 211.65 | 210.99 | 4,678 |
| Feb 19, 2024 | 212.80 | 212.80 | 212.80 | 212.80 | 212.14 | - |
| Feb 16, 2024 | 212.70 | 214.29 | 212.25 | 212.80 | 212.14 | 3,426 |
| Feb 15, 2024 | 211.25 | 212.86 | 210.69 | 210.55 | 209.89 | 1,001 |
| Feb 14, 2024 | 210.15 | 211.39 | 208.91 | 209.70 | 209.05 | 237,972 |
| Feb 13, 2024 | 212.00 | 210.88 | 207.94 | 210.95 | 210.29 | 6,889 |
| Feb 12, 2024 | 212.00 | 213.98 | 211.69 | 213.40 | 212.74 | 2,218 |
| Feb 09, 2024 | 211.25 | 213.63 | 210.46 | 211.45 | 210.79 | 2,190 |
| Feb 08, 2024 | 208.60 | 210.93 | 207.99 | 210.75 | 210.09 | 2,063 |
| Feb 07, 2024 | 205.40 | 208.71 | 205.65 | 205.50 | 204.86 | 555,456 |
| Feb 06, 2024 | 205.70 | 206.99 | 204.24 | 205.60 | 204.96 | 350,404 |
| Feb 05, 2024 | 206.15 | 206.01 | 203.48 | 206.05 | 205.41 | 5,584 |
| Feb 02, 2024 | 202.48 | 206.66 | 203.33 | 205.00 | 204.36 | 1,790 |
| Feb 01, 2024 | 200.82 | 203.45 | 199.91 | 200.80 | 200.17 | 2,849 |
| Jan 31, 2024 | 204.00 | 205.36 | 202.10 | 204.02 | 203.39 | 2,358 |
| Jan 30, 2024 | 200.52 | 203.42 | 200.46 | 200.52 | 199.90 | 15,478 |
| Jan 29, 2024 | 200.60 | 202.82 | 199.12 | 200.02 | 199.40 | 3,288 |
| Jan 26, 2024 | 187.32 | 204.73 | 192.00 | 203.02 | 202.39 | 33,956 |
| Jan 25, 2024 | 186.15 | 188.02 | 186.34 | 186.05 | 185.47 | 161,846 |
| Jan 24, 2024 | 186.05 | 188.36 | 185.47 | 185.93 | 185.35 | 361,637 |
| Jan 23, 2024 | 186.75 | 186.03 | 184.92 | 186.80 | 186.22 | 413,954 |
| Jan 22, 2024 | 183.52 | 186.76 | 184.25 | 184.45 | 183.88 | 3,801 |
| Jan 19, 2024 | 179.68 | 182.91 | 179.44 | 179.73 | 179.16 | 181,887 |
| Jan 18, 2024 | 179.32 | 180.10 | 177.84 | 179.32 | 178.77 | 2,159 |
| Jan 17, 2024 | 180.30 | 181.63 | 178.92 | 181.18 | 180.61 | 3,894 |
| Jan 16, 2024 | 179.93 | 181.22 | 178.80 | 180.95 | 180.39 | 2,497 |
| Jan 15, 2024 | 183.32 | 183.32 | 183.32 | 183.32 | 182.75 | - |
| Jan 12, 2024 | 185.38 | 186.33 | 181.96 | 183.32 | 182.75 | 278,640 |
| Jan 11, 2024 | 185.27 | 185.25 | 182.14 | 184.70 | 184.12 | 1,305 |
| Jan 10, 2024 | 185.13 | 185.99 | 183.64 | 185.43 | 184.85 | 862 |
| Jan 09, 2024 | 188.20 | 187.95 | 186.69 | 188.15 | 187.56 | 1,204 |
| Jan 08, 2024 | 186.70 | 188.48 | 186.38 | 186.70 | 186.12 | 832 |
| Jan 05, 2024 | 186.80 | 189.38 | 186.82 | 187.27 | 186.69 | 60,475 |
| Jan 04, 2024 | 188.90 | 188.40 | 186.01 | 187.27 | 186.69 | 1,020 |
| Jan 04, 2024 | 0.6 Dividend | |||||
| Jan 03, 2024 | 187.93 | 187.40 | 185.58 | 187.93 | 186.74 | 927 |
| Jan 02, 2024 | 185.77 | 188.66 | 185.78 | 185.77 | 184.60 | 1,358 |
| Dec 29, 2023 | 187.77 | 188.29 | 186.57 | 187.93 | 186.74 | 406 |
| Dec 28, 2023 | 186.80 | 188.04 | 186.99 | 186.60 | 185.42 | 1,970 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.