American Express Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 4,792.85 | 4,821.03 | 4,792.85 | 4,821.03 | 4,746.62 | 2,567 |
| 2024-08-21 | 4,722.00 | 4,765.00 | 4,720.15 | 4,750.00 | 4,676.68 | 1,766 |
| 2024-08-20 | 4,786.00 | 4,810.00 | 4,785.00 | 4,810.00 | 4,735.76 | 96 |
| 2024-08-19 | 4,750.00 | 4,750.00 | 4,750.00 | 4,750.00 | 4,676.68 | 17 |
| 2024-08-16 | 4,700.00 | 4,749.99 | 4,700.00 | 4,739.99 | 4,666.83 | 37 |
| 2024-08-15 | 4,617.31 | 4,618.00 | 4,617.31 | 4,618.00 | 4,546.72 | 104 |
| 2024-08-14 | 4,550.00 | 4,587.58 | 4,550.00 | 4,580.00 | 4,509.31 | 117 |
| 2024-08-13 | 4,532.09 | 4,532.09 | 4,532.00 | 4,532.00 | 4,462.05 | 45 |
| 2024-08-12 | 4,539.99 | 4,539.99 | 4,519.99 | 4,520.00 | 4,450.23 | 26 |
| 2024-08-09 | 4,480.57 | 4,480.57 | 4,480.57 | 4,480.57 | 4,411.41 | 9 |
| 2024-08-08 | 4,549.99 | 4,549.99 | 4,549.99 | 4,549.99 | 4,479.76 | 108 |
| 2024-08-07 | 4,424.01 | 4,424.01 | 4,416.00 | 4,418.78 | 4,350.58 | 974 |
| 2024-08-06 | 4,440.00 | 4,533.29 | 4,430.00 | 4,492.04 | 4,422.71 | 1,327 |
| 2024-08-05 | 4,420.55 | 4,490.00 | 4,378.82 | 4,415.00 | 4,346.86 | 21,600 |
| 2024-08-02 | 4,628.54 | 4,628.54 | 4,312.51 | 4,444.55 | 4,375.95 | 404 |
| 2024-08-01 | 4,710.69 | 4,710.69 | 4,710.69 | 4,710.69 | 4,637.98 | 29 |
| 2024-07-31 | 4,789.99 | 4,789.99 | 4,710.69 | 4,710.69 | 4,637.98 | 72 |
| 2024-07-30 | 4,730.00 | 4,730.00 | 4,716.00 | 4,716.00 | 4,643.21 | 55 |
| 2024-07-29 | 4,558.74 | 4,598.90 | 4,558.74 | 4,598.90 | 4,527.92 | 197 |
| 2024-07-26 | 4,462.60 | 4,462.60 | 4,462.60 | 4,462.60 | 4,393.72 | 0 |
| 2024-07-25 | 4,450.00 | 4,462.60 | 4,450.00 | 4,462.60 | 4,393.72 | 34 |
| 2024-07-24 | 4,331.82 | 4,470.15 | 4,331.82 | 4,470.15 | 4,401.15 | 369 |
| 2024-07-23 | 4,450.00 | 4,450.00 | 4,450.00 | 4,450.00 | 4,381.32 | 185 |
| 2024-07-22 | 4,390.00 | 4,390.00 | 4,390.00 | 4,390.00 | 4,322.24 | 36 |
| 2024-07-19 | 4,188.61 | 4,383.00 | 4,180.00 | 4,383.00 | 4,315.35 | 113 |
| 2024-07-18 | 4,477.00 | 4,477.00 | 4,477.00 | 4,477.00 | 4,407.90 | 12 |
| 2024-07-17 | 4,430.00 | 4,433.68 | 4,430.00 | 4,433.68 | 4,365.25 | 15 |
| 2024-07-16 | 4,377.00 | 4,399.99 | 4,377.00 | 4,399.99 | 4,332.08 | 200 |
| 2024-07-15 | 4,330.69 | 4,351.78 | 4,315.00 | 4,351.78 | 4,284.61 | 4,235 |
| 2024-07-12 | 4,210.00 | 4,210.02 | 4,210.00 | 4,210.01 | 4,145.03 | 319 |
| 2024-07-11 | 4,160.22 | 4,254.90 | 4,160.22 | 4,251.66 | 4,186.04 | 936 |
| 2024-07-10 | 4,215.00 | 4,215.00 | 4,215.00 | 4,215.00 | 4,149.94 | 76 |
| 2024-07-09 | 4,252.00 | 4,260.00 | 4,252.00 | 4,260.00 | 4,194.25 | 188 |
| 2024-07-08 | 4,160.24 | 4,330.69 | 4,160.24 | 4,296.59 | 4,230.27 | 69 |
| 2024-07-05 | 4,258.00 | 4,258.00 | 4,245.85 | 4,253.00 | 4,187.36 | 200 |
| 2024-07-04 | 4,300.35 | 4,300.35 | 4,300.35 | 4,300.35 | 4,221.46 | 0 |
| 2024-07-03 | 4,300.35 | 4,300.35 | 4,300.35 | 4,300.35 | 4,221.46 | 10 |
| 2024-07-02 | 4,264.50 | 4,264.50 | 4,264.50 | 4,264.50 | 4,186.27 | 8 |
| 2024-07-01 | 4,290.00 | 4,309.79 | 4,290.00 | 4,309.79 | 4,230.73 | 346 |
| 2024-06-28 | 4,239.62 | 4,321.49 | 4,223.11 | 4,223.11 | 4,145.64 | 212 |
| 2024-06-27 | 4,180.24 | 4,190.00 | 4,179.73 | 4,179.73 | 4,103.05 | 54 |
| 2024-06-26 | 4,246.92 | 4,246.92 | 4,246.91 | 4,246.91 | 4,169.00 | 66 |
| 2024-06-25 | 4,155.19 | 4,200.00 | 4,155.19 | 4,180.23 | 4,103.54 | 53 |
| 2024-06-24 | 4,200.80 | 4,249.57 | 4,200.80 | 4,249.57 | 4,171.61 | 18 |
| 2024-06-21 | 4,175.00 | 4,181.03 | 4,175.00 | 4,181.03 | 4,104.33 | 1,179 |
| 2024-06-20 | 4,207.00 | 4,225.58 | 4,207.00 | 4,225.58 | 4,148.06 | 241 |
| 2024-06-19 | 4,207.00 | 4,207.00 | 4,207.00 | 4,207.00 | 4,129.82 | 0 |
| 2024-06-18 | 4,190.00 | 4,207.00 | 4,190.00 | 4,207.00 | 4,129.82 | 1,560 |
| 2024-06-17 | 4,140.00 | 4,140.00 | 4,140.00 | 4,140.00 | 4,064.05 | 0 |
| 2024-06-14 | 4,145.86 | 4,145.86 | 4,140.00 | 4,140.00 | 4,064.05 | 2,407 |
| 2024-06-13 | 4,110.00 | 4,110.00 | 4,110.00 | 4,110.00 | 4,034.60 | 49 |
| 2024-06-12 | 4,278.98 | 4,278.98 | 4,202.48 | 4,202.48 | 4,125.39 | 9,144 |
| 2024-06-11 | 4,150.04 | 4,158.80 | 4,150.04 | 4,158.80 | 4,082.51 | 50 |
| 2024-06-10 | 4,275.00 | 4,281.25 | 4,275.00 | 4,278.98 | 4,200.48 | 1,366 |
| 2024-06-07 | 4,243.00 | 4,243.00 | 4,243.00 | 4,243.00 | 4,165.16 | 11 |
| 2024-06-06 | 4,107.00 | 4,107.00 | 4,107.00 | 4,107.00 | 4,031.66 | 13 |
| 2024-06-05 | 4,128.93 | 4,128.93 | 4,127.75 | 4,127.75 | 4,052.03 | 316 |
| 2024-06-04 | 4,229.98 | 4,229.98 | 4,229.98 | 4,229.98 | 4,152.38 | 561 |
| 2024-06-03 | 4,122.00 | 4,122.00 | 4,122.00 | 4,122.00 | 4,046.38 | 20 |
| 2024-05-31 | 4,010.78 | 4,010.78 | 4,010.78 | 4,010.78 | 3,937.20 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-01-02 | 14.6620 MXN |
| 2025-10-10 | 15.1585 MXN |
| 2025-07-03 | 15.3139 MXN |
| 2025-04-04 | 16.8166 MXN |
| 2025-01-03 | 14.4610 MXN |
| 2024-10-04 | 13.3970 MXN |
| 2024-07-05 | 12.7110 MXN |
| 2024-04-04 | 11.5696 MXN |
| 2024-01-04 | 10.2246 MXN |
| 2023-10-05 | 10.9269 MXN |
| 2023-07-06 | 10.3317 MXN |
| 2023-04-05 | 11.0172 MXN |
| 2023-01-05 | 10.0773 MXN |
| 2022-10-13 | 10.4304 MXN |
| 2022-06-30 | 10.4914 MXN |
| 2022-04-07 | 10.4902 MXN |
| 2022-01-06 | 8.7916 MXN |
| 2021-10-07 | 8.8649 MXN |
| 2021-07-01 | 8.6097 MXN |
| 2021-03-31 | 8.7980 MXN |
| 2021-01-07 | 8.5676 MXN |
| 2020-10-08 | 9.2183 MXN |
| 2020-07-01 | 9.7957 MXN |
| 2020-04-02 | 10.3243 MXN |
| 2020-01-02 | 8.1184 MXN |
| 2019-10-03 | 8.4898 MXN |
| 2019-07-03 | 7.4316 MXN |
| 2019-04-04 | 7.4746 MXN |
| 2019-01-03 | 7.6579 MXN |
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.