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
2022-12-232,850.002,850.002,850.002,850.002,739.197
2022-12-222,850.002,850.002,800.002,800.002,691.13179
2022-12-212,956.102,956.102,956.102,956.102,841.1620,008
2022-12-202,870.002,870.002,870.002,870.002,758.410
2022-12-192,870.002,870.002,870.002,870.002,758.4118
2022-12-162,890.002,890.002,890.002,890.002,777.6322
2022-12-153,010.003,010.002,910.002,964.502,849.2398
2022-12-143,050.003,050.003,030.003,030.002,912.1921
2022-12-133,099.993,099.993,067.253,067.252,947.9920
2022-12-093,030.003,030.003,030.003,030.002,912.190
2022-12-083,050.003,050.003,030.003,030.002,912.1952
2022-12-073,038.513,050.003,038.513,050.002,931.41106
2022-12-063,050.003,050.003,038.503,038.502,920.3629
2022-12-053,059.103,141.503,000.003,047.272,928.79927
2022-12-023,025.003,038.503,025.003,038.502,920.3667
2022-12-013,017.903,017.903,017.903,017.902,900.560
2022-11-302,976.703,017.902,976.703,017.902,900.5687
2022-11-292,890.002,890.002,890.002,890.002,777.6312
2022-11-282,960.002,960.002,910.002,910.002,796.8589
2022-11-252,930.002,930.002,930.002,930.002,816.080
2022-11-242,930.002,930.002,930.002,930.002,816.0811
2022-11-233,000.003,000.002,972.002,972.002,856.4419
2022-11-222,997.303,017.902,997.303,017.902,900.5625
2022-11-182,922.002,922.002,922.002,922.002,808.390
2022-11-172,930.002,930.002,910.002,922.002,808.3965
2022-11-162,950.003,000.792,950.002,954.602,839.7274
2022-11-153,000.413,000.412,970.002,970.002,854.5254
2022-11-143,010.003,010.002,990.003,000.002,883.35133
2022-11-113,038.503,112.493,038.503,080.002,960.24250
2022-11-102,956.103,021.052,956.102,988.002,871.821,139
2022-11-092,943.242,943.242,943.242,943.242,828.800
2022-11-082,873.702,946.002,873.702,943.242,828.80340
2022-11-072,853.102,853.102,853.002,853.002,742.0726
2022-11-042,800.002,832.502,779.002,832.502,722.3723
2022-11-032,890.002,890.002,748.002,748.002,641.151,085
2022-11-012,910.002,910.002,900.002,900.002,787.2415
2022-10-312,951.002,955.002,951.002,955.002,840.1066
2022-10-282,950.002,951.002,950.002,951.002,836.2637
2022-10-272,950.002,950.002,950.002,950.002,835.30576
2022-10-262,880.012,937.972,880.012,933.042,819.001,602
2022-10-252,873.702,915.002,873.702,915.002,801.66588
2022-10-242,791.302,858.002,791.302,817.252,707.71599
2022-10-212,850.002,850.002,654.252,770.702,662.9768,355
2022-10-202,915.002,916.002,858.672,861.362,750.1166,518
2022-10-192,935.502,950.002,930.002,930.002,816.08800
2022-10-182,853.102,921.002,853.102,880.002,768.0255
2022-10-172,810.002,832.502,810.002,832.502,722.3724
2022-10-142,853.102,873.702,750.002,750.002,643.0747
2022-10-132,740.002,832.502,650.002,832.502,722.37132
2022-10-122,746.002,746.002,746.002,746.002,629.2115
2022-10-112,730.002,730.002,710.002,710.002,594.7420
2022-10-102,750.002,750.002,750.002,750.002,633.0415
2022-10-072,790.002,798.002,770.002,770.002,652.1854
2022-10-062,867.002,867.002,867.002,867.002,745.060
2022-10-052,867.002,867.002,867.002,867.002,745.060
2022-10-042,832.502,873.702,832.502,867.002,745.06115
2022-10-032,733.002,733.002,733.002,733.002,616.7677
2022-09-302,750.002,765.002,740.002,765.002,647.40321
2022-09-292,786.002,786.002,777.002,777.002,658.8933
2022-09-282,786.002,786.002,786.002,786.002,667.500
← NewerPage 17 of 22 · 1,262 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.