American Express Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-04 | 3,718.87 | 3,718.87 | 3,718.87 | 3,718.87 | 3,639.39 | 53 |
| 2024-03-01 | 3,728.99 | 3,729.00 | 3,728.99 | 3,729.00 | 3,649.30 | 171 |
| 2024-02-29 | 3,730.40 | 3,730.40 | 3,730.40 | 3,730.40 | 3,650.67 | 0 |
| 2024-02-28 | 3,733.00 | 3,733.00 | 3,730.40 | 3,730.40 | 3,650.67 | 82 |
| 2024-02-27 | 3,694.52 | 3,694.52 | 3,694.52 | 3,694.52 | 3,615.56 | 344 |
| 2024-02-26 | 3,697.50 | 3,697.50 | 3,697.50 | 3,697.50 | 3,618.48 | 11 |
| 2024-02-23 | 3,670.00 | 3,670.00 | 3,670.00 | 3,670.00 | 3,591.57 | 34 |
| 2024-02-22 | 3,673.40 | 3,673.40 | 3,673.40 | 3,673.40 | 3,594.89 | 126 |
| 2024-02-21 | 3,631.17 | 3,631.17 | 3,631.17 | 3,631.17 | 3,553.57 | 0 |
| 2024-02-20 | 3,635.00 | 3,635.00 | 3,625.00 | 3,631.17 | 3,553.57 | 1,676 |
| 2024-02-19 | 3,602.00 | 3,602.00 | 3,602.00 | 3,602.00 | 3,525.02 | 0 |
| 2024-02-16 | 3,602.00 | 3,602.00 | 3,602.00 | 3,602.00 | 3,525.02 | 45 |
| 2024-02-15 | 3,602.00 | 3,602.00 | 3,602.00 | 3,602.00 | 3,525.02 | 0 |
| 2024-02-14 | 3,550.02 | 3,602.00 | 3,550.02 | 3,602.00 | 3,525.02 | 1,592 |
| 2024-02-13 | 3,575.00 | 3,607.00 | 3,575.00 | 3,607.00 | 3,529.91 | 150 |
| 2024-02-12 | 3,617.00 | 3,699.98 | 3,617.00 | 3,634.93 | 3,557.24 | 3,624 |
| 2024-02-09 | 3,635.90 | 3,656.50 | 3,617.00 | 3,617.00 | 3,539.70 | 128 |
| 2024-02-08 | 3,574.10 | 3,615.30 | 3,563.00 | 3,615.30 | 3,538.03 | 96 |
| 2024-02-07 | 3,532.90 | 3,555.00 | 3,532.89 | 3,555.00 | 3,479.02 | 78 |
| 2024-02-06 | 3,503.23 | 3,503.23 | 3,503.21 | 3,503.21 | 3,428.34 | 276 |
| 2024-02-02 | 3,480.00 | 3,532.90 | 3,480.00 | 3,532.90 | 3,457.40 | 23 |
| 2024-02-01 | 3,500.00 | 3,500.00 | 3,458.36 | 3,458.36 | 3,384.45 | 95 |
| 2024-01-31 | 3,501.00 | 3,501.00 | 3,491.00 | 3,491.00 | 3,416.39 | 235 |
| 2024-01-30 | 3,480.00 | 3,489.00 | 3,480.00 | 3,489.00 | 3,414.43 | 39 |
| 2024-01-29 | 3,445.98 | 3,445.99 | 3,445.98 | 3,445.99 | 3,372.34 | 14 |
| 2024-01-26 | 3,254.80 | 3,512.30 | 3,254.80 | 3,454.00 | 3,380.18 | 376 |
| 2024-01-25 | 3,215.00 | 3,237.43 | 3,215.00 | 3,233.50 | 3,164.39 | 157 |
| 2024-01-24 | 3,217.50 | 3,217.50 | 3,200.00 | 3,200.00 | 3,131.61 | 121 |
| 2024-01-23 | 3,124.22 | 3,219.99 | 3,124.22 | 3,208.11 | 3,139.55 | 938 |
| 2024-01-22 | 3,195.00 | 3,195.00 | 3,171.00 | 3,171.00 | 3,103.23 | 89 |
| 2024-01-19 | 3,081.00 | 3,081.00 | 3,081.00 | 3,081.00 | 3,015.15 | 0 |
| 2024-01-18 | 3,081.00 | 3,081.00 | 3,081.00 | 3,081.00 | 3,015.15 | 0 |
| 2024-01-17 | 3,081.00 | 3,081.00 | 3,081.00 | 3,081.00 | 3,015.15 | 0 |
| 2024-01-16 | 3,081.00 | 3,081.00 | 3,081.00 | 3,081.00 | 3,015.15 | 20 |
| 2024-01-15 | 3,053.48 | 3,053.48 | 3,053.48 | 3,053.48 | 2,988.22 | 15 |
| 2024-01-12 | 3,077.50 | 3,077.50 | 3,077.50 | 3,077.50 | 3,011.73 | 21 |
| 2024-01-11 | 3,127.14 | 3,129.99 | 3,127.14 | 3,129.67 | 3,062.78 | 106 |
| 2024-01-10 | 3,130.37 | 3,145.50 | 3,130.37 | 3,145.50 | 3,078.27 | 73 |
| 2024-01-09 | 3,160.08 | 3,160.08 | 3,160.08 | 3,160.08 | 3,092.54 | 481 |
| 2024-01-08 | 3,152.00 | 3,169.10 | 3,152.00 | 3,169.10 | 3,101.37 | 135 |
| 2024-01-05 | 3,184.50 | 3,184.50 | 3,184.50 | 3,184.50 | 3,116.44 | 68 |
| 2024-01-04 | 3,207.09 | 3,207.09 | 3,192.58 | 3,192.58 | 3,124.35 | 912 |
| 2024-01-03 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 3,121.60 | 0 |
| 2024-01-02 | 3,153.75 | 3,200.00 | 3,153.75 | 3,200.00 | 3,121.60 | 125 |
| 2023-12-29 | 3,191.20 | 3,191.20 | 3,191.20 | 3,191.20 | 3,113.02 | 0 |
| 2023-12-28 | 3,172.02 | 3,191.20 | 3,165.00 | 3,191.20 | 3,113.02 | 98 |
| 2023-12-27 | 3,160.00 | 3,160.00 | 3,153.23 | 3,153.23 | 3,075.98 | 511 |
| 2023-12-26 | 3,199.98 | 3,199.98 | 3,199.98 | 3,199.98 | 3,121.58 | 8 |
| 2023-12-22 | 3,138.75 | 3,147.00 | 3,138.75 | 3,147.00 | 3,069.90 | 126 |
| 2023-12-21 | 3,145.00 | 3,145.00 | 3,132.99 | 3,132.99 | 3,056.24 | 264 |
| 2023-12-20 | 3,073.42 | 3,159.99 | 3,073.41 | 3,156.00 | 3,078.68 | 1,763 |
| 2023-12-19 | 3,151.80 | 3,164.40 | 3,151.80 | 3,164.40 | 3,086.88 | 1,506 |
| 2023-12-18 | 3,105.07 | 3,105.07 | 3,105.07 | 3,105.07 | 3,029.00 | 0 |
| 2023-12-15 | 3,097.00 | 3,110.00 | 3,097.00 | 3,105.07 | 3,029.00 | 4,735 |
| 2023-12-14 | 3,000.00 | 3,101.31 | 3,000.00 | 3,053.95 | 2,979.13 | 6,919 |
| 2023-12-13 | 2,963.00 | 2,976.99 | 2,963.00 | 2,976.99 | 2,904.06 | 154 |
| 2023-12-11 | 2,952.50 | 2,952.50 | 2,920.00 | 2,920.00 | 2,848.46 | 74 |
| 2023-12-08 | 2,923.56 | 2,923.56 | 2,923.56 | 2,923.56 | 2,851.94 | 35 |
| 2023-12-07 | 2,949.99 | 2,950.00 | 2,949.99 | 2,950.00 | 2,877.73 | 11 |
| 2023-12-06 | 2,915.00 | 2,915.00 | 2,915.00 | 2,915.00 | 2,843.59 | 27 |
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.