American Express Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-30 | 4,014.99 | 4,014.99 | 3,997.00 | 4,010.78 | 3,937.20 | 307 |
| 2024-05-29 | 3,983.06 | 4,016.00 | 3,983.06 | 4,016.00 | 3,942.33 | 1,243 |
| 2024-05-28 | 3,955.00 | 3,974.00 | 3,955.00 | 3,956.00 | 3,883.43 | 169 |
| 2024-05-27 | 3,920.00 | 3,920.00 | 3,920.00 | 3,920.00 | 3,848.09 | 77 |
| 2024-05-24 | 4,007.00 | 4,007.00 | 3,988.50 | 3,988.50 | 3,915.33 | 32 |
| 2024-05-23 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 3,926.62 | 0 |
| 2024-05-22 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 3,926.62 | 21 |
| 2024-05-21 | 4,050.00 | 4,050.00 | 4,050.00 | 4,050.00 | 3,975.70 | 7 |
| 2024-05-20 | 4,023.02 | 4,023.02 | 4,000.02 | 4,000.02 | 3,926.64 | 33 |
| 2024-05-17 | 4,023.01 | 4,023.01 | 4,023.01 | 4,023.01 | 3,949.21 | 0 |
| 2024-05-16 | 4,023.01 | 4,023.01 | 4,023.01 | 4,023.01 | 3,949.21 | 0 |
| 2024-05-15 | 4,023.00 | 4,023.01 | 4,023.00 | 4,023.01 | 3,949.21 | 27 |
| 2024-05-14 | 4,054.59 | 4,074.86 | 4,054.00 | 4,074.86 | 4,000.11 | 603 |
| 2024-05-13 | 3,965.02 | 4,010.05 | 3,965.02 | 4,010.04 | 3,936.48 | 73 |
| 2024-05-10 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 4,024.79 | 46 |
| 2024-05-09 | 3,990.00 | 4,115.09 | 3,990.00 | 4,115.09 | 4,039.60 | 27 |
| 2024-05-08 | 3,880.84 | 3,989.99 | 3,880.84 | 3,989.99 | 3,916.79 | 30 |
| 2024-05-07 | 3,941.91 | 3,968.44 | 3,900.03 | 3,968.44 | 3,895.64 | 239 |
| 2024-05-06 | 3,916.00 | 3,941.89 | 3,916.00 | 3,941.89 | 3,869.58 | 412 |
| 2024-05-03 | 3,924.35 | 3,924.35 | 3,924.35 | 3,924.35 | 3,852.36 | 19 |
| 2024-05-02 | 3,944.50 | 3,944.50 | 3,944.50 | 3,944.50 | 3,872.14 | 401 |
| 2024-04-30 | 4,047.00 | 4,047.00 | 4,031.00 | 4,031.00 | 3,957.05 | 6,065 |
| 2024-04-29 | 4,059.99 | 4,059.99 | 4,059.99 | 4,059.99 | 3,985.51 | 10 |
| 2024-04-26 | 4,059.99 | 4,059.99 | 4,059.99 | 4,059.99 | 3,985.51 | 6 |
| 2024-04-25 | 4,089.99 | 4,089.99 | 4,089.99 | 4,089.99 | 4,014.96 | 0 |
| 2024-04-24 | 4,100.00 | 4,100.00 | 4,089.99 | 4,089.99 | 4,014.96 | 102 |
| 2024-04-23 | 4,013.19 | 4,013.19 | 4,013.19 | 4,013.19 | 3,939.57 | 0 |
| 2024-04-22 | 3,920.50 | 4,013.19 | 3,920.50 | 4,013.19 | 3,939.57 | 1,195 |
| 2024-04-19 | 3,910.00 | 3,950.00 | 3,910.00 | 3,950.00 | 3,877.54 | 43 |
| 2024-04-18 | 3,740.00 | 3,741.00 | 3,740.00 | 3,740.55 | 3,671.93 | 6,031 |
| 2024-04-17 | 3,694.50 | 3,708.00 | 3,694.20 | 3,703.53 | 3,635.59 | 1,095 |
| 2024-04-16 | 3,670.00 | 3,731.10 | 3,670.00 | 3,731.10 | 3,662.65 | 150 |
| 2024-04-15 | 3,609.16 | 3,609.16 | 3,609.16 | 3,609.16 | 3,542.95 | 0 |
| 2024-04-12 | 3,630.25 | 3,630.25 | 3,609.16 | 3,609.16 | 3,542.95 | 31 |
| 2024-04-11 | 3,556.11 | 3,558.71 | 3,541.00 | 3,558.71 | 3,493.43 | 282 |
| 2024-04-10 | 3,600.00 | 3,600.00 | 3,556.11 | 3,556.11 | 3,490.87 | 384 |
| 2024-04-09 | 3,516.06 | 3,613.00 | 3,516.06 | 3,613.00 | 3,546.72 | 52 |
| 2024-04-08 | 3,668.90 | 3,669.00 | 3,667.20 | 3,667.20 | 3,599.93 | 136 |
| 2024-04-05 | 3,693.99 | 3,693.99 | 3,656.33 | 3,659.28 | 3,592.15 | 507 |
| 2024-04-04 | 3,733.34 | 3,733.34 | 3,700.02 | 3,700.02 | 3,632.14 | 25 |
| 2024-04-03 | 3,752.11 | 3,752.11 | 3,752.11 | 3,752.11 | 3,671.92 | 16 |
| 2024-04-02 | 3,784.96 | 3,784.96 | 3,784.96 | 3,784.96 | 3,704.07 | 60 |
| 2024-04-01 | 3,728.21 | 3,785.00 | 3,728.21 | 3,785.00 | 3,704.11 | 93 |
| 2024-03-27 | 3,750.00 | 3,750.00 | 3,750.00 | 3,750.00 | 3,669.86 | 0 |
| 2024-03-26 | 3,750.00 | 3,750.00 | 3,750.00 | 3,750.00 | 3,669.86 | 5 |
| 2024-03-25 | 3,775.89 | 3,775.90 | 3,775.89 | 3,775.90 | 3,695.20 | 15 |
| 2024-03-22 | 3,859.50 | 3,859.50 | 3,803.00 | 3,803.00 | 3,721.72 | 40 |
| 2024-03-21 | 3,769.61 | 3,859.50 | 3,769.61 | 3,859.50 | 3,777.02 | 138 |
| 2024-03-20 | 3,731.00 | 3,731.00 | 3,731.00 | 3,731.00 | 3,651.26 | 0 |
| 2024-03-19 | 3,730.27 | 3,731.00 | 3,730.27 | 3,731.00 | 3,651.26 | 424 |
| 2024-03-15 | 3,740.43 | 3,740.43 | 3,740.43 | 3,740.43 | 3,660.49 | 24 |
| 2024-03-14 | 3,736.00 | 3,736.00 | 3,687.01 | 3,690.00 | 3,611.14 | 36 |
| 2024-03-13 | 3,723.00 | 3,723.00 | 3,723.00 | 3,723.00 | 3,643.43 | 41 |
| 2024-03-12 | 3,729.00 | 3,751.00 | 3,729.00 | 3,743.00 | 3,663.01 | 38 |
| 2024-03-11 | 3,749.99 | 3,749.99 | 3,687.03 | 3,714.00 | 3,634.62 | 372 |
| 2024-03-08 | 3,763.00 | 3,763.00 | 3,748.00 | 3,750.00 | 3,669.86 | 262 |
| 2024-03-07 | 3,690.11 | 3,757.00 | 3,690.11 | 3,755.00 | 3,674.75 | 1,997 |
| 2024-03-06 | 3,684.00 | 3,690.11 | 3,684.00 | 3,690.11 | 3,611.25 | 1,056 |
| 2024-03-05 | 3,718.87 | 3,718.87 | 3,718.87 | 3,718.87 | 3,639.39 | 0 |
| 2024-03-04 | 3,718.87 | 3,718.87 | 3,718.87 | 3,718.87 | 3,639.39 | 53 |
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.