Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← AXP.MX stock page

American Express Company historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-03-213,040.793,053.853,040.793,053.852,945.31362
2023-03-172,974.003,040.792,960.003,040.792,932.71453
2023-03-163,015.003,038.163,015.003,038.162,930.1752
2023-03-152,980.002,980.002,973.002,973.002,867.3324
2023-03-143,033.403,033.403,033.403,033.402,925.5851
2023-03-133,006.003,024.003,000.003,024.002,916.5249
2023-03-103,130.003,130.003,060.003,060.002,951.2439
2023-03-093,203.003,203.003,203.003,203.003,089.1690
2023-03-083,140.003,140.003,140.003,140.003,028.3921
2023-03-073,226.003,226.003,226.003,226.003,111.340
2023-03-063,246.713,246.713,226.003,226.003,111.34109
2023-03-033,187.003,187.003,187.003,187.003,073.72155
2023-03-023,182.953,182.953,182.953,182.953,069.820
2023-03-013,175.853,182.953,130.063,182.953,069.82507
2023-02-283,160.003,210.003,160.003,206.003,092.05275
2023-02-273,180.003,180.003,180.003,180.003,066.970
2023-02-243,180.003,180.003,180.003,180.003,066.970
2023-02-233,180.003,180.003,180.003,180.003,066.970
2023-02-223,248.513,248.513,180.003,180.003,066.9716
2023-02-213,210.003,210.003,210.003,210.003,095.9116
2023-02-203,230.003,230.003,230.003,230.003,115.200
2023-02-173,290.003,290.003,230.003,230.003,115.2043
2023-02-163,357.003,357.003,357.003,357.003,237.6813
2023-02-153,357.003,357.003,357.003,357.003,237.680
2023-02-143,306.213,357.003,306.213,357.003,237.68194
2023-02-133,365.003,365.003,308.713,362.813,243.29721
2023-02-103,330.003,330.003,310.003,310.003,192.3524
2023-02-093,409.303,429.903,370.003,370.003,250.22289
2023-02-083,387.003,387.003,380.003,380.003,259.8664
2023-02-073,380.673,380.673,345.003,361.003,241.54314
2023-02-033,306.303,388.703,306.303,380.673,260.51200
2023-02-023,210.013,210.013,207.553,207.553,093.54712
2023-02-013,287.493,287.493,256.003,272.283,155.979,814
2023-01-313,230.003,230.003,210.013,210.013,095.9234
2023-01-303,306.303,338.903,306.303,338.903,220.23120
2023-01-273,110.013,290.003,100.013,240.003,124.844,805
2023-01-262,956.102,976.702,900.012,900.012,796.93490
2023-01-252,899.002,899.002,899.002,899.002,795.9631
2023-01-242,900.002,933.002,900.002,932.002,827.79247
2023-01-232,835.502,914.902,835.502,894.002,791.14147
2023-01-202,823.002,853.102,823.002,853.102,751.69154
2023-01-192,810.002,810.002,742.002,782.002,683.12233
2023-01-182,850.002,860.002,830.002,860.002,758.3535
2023-01-172,916.002,976.702,867.402,867.402,765.48234
2023-01-162,903.002,903.002,900.002,900.002,796.9334
2023-01-132,935.502,935.502,903.002,903.002,799.8268
2023-01-122,920.002,920.002,910.002,910.002,806.5738
2023-01-112,915.002,915.002,915.002,915.002,811.3912
2023-01-102,915.002,915.002,915.002,915.002,811.390
2023-01-092,914.902,915.002,914.902,915.002,811.39600
2023-01-062,830.002,830.002,830.002,830.002,729.4120
2023-01-052,850.002,850.002,850.002,850.002,748.7019
2023-01-042,935.502,935.502,911.002,911.002,797.8147
2023-01-032,914.902,914.902,914.902,914.902,801.5615
2023-01-022,846.502,846.502,846.502,846.502,735.820
2022-12-302,846.502,846.502,846.502,846.502,735.820
2022-12-292,846.502,846.502,846.502,846.502,735.82350
2022-12-282,830.002,830.002,830.002,830.002,719.9613
2022-12-272,852.012,852.012,852.002,852.002,741.11213
2022-12-262,850.002,850.002,850.002,850.002,739.190
← NewerPage 16 of 21 · 1,258 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-01-0214.6620 MXN
2025-10-1015.1585 MXN
2025-07-0315.3139 MXN
2025-04-0416.8166 MXN
2025-01-0314.4610 MXN
2024-10-0413.3970 MXN
2024-07-0512.7110 MXN
2024-04-0411.5696 MXN
2024-01-0410.2246 MXN
2023-10-0510.9269 MXN
2023-07-0610.3317 MXN
2023-04-0511.0172 MXN
2023-01-0510.0773 MXN
2022-10-1310.4304 MXN
2022-06-3010.4914 MXN
2022-04-0710.4902 MXN
2022-01-068.7916 MXN
2021-10-078.8649 MXN
2021-07-018.6097 MXN
2021-03-318.7980 MXN
2021-01-078.5676 MXN
2020-10-089.2183 MXN
2020-07-019.7957 MXN
2020-04-0210.3243 MXN
2020-01-028.1184 MXN
2019-10-038.4898 MXN
2019-07-037.4316 MXN
2019-04-047.4746 MXN
2019-01-037.6579 MXN

Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.