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
2022-09-272,824.552,834.002,786.002,786.002,667.503,666
2022-09-262,828.012,828.012,828.002,828.002,707.7243
2022-09-232,850.002,850.002,826.002,826.002,705.80163
2022-09-222,990.002,990.002,860.002,860.002,738.36141
2022-09-213,030.003,030.003,010.003,010.002,881.9821
2022-09-203,100.003,100.003,083.003,094.002,962.4046
2022-09-193,070.003,070.003,047.003,050.402,920.66113
2022-09-153,090.003,090.003,090.003,090.002,958.570
2022-09-143,110.003,110.003,090.003,090.002,958.5757
2022-09-133,178.503,178.503,130.003,130.002,996.8727
2022-09-123,162.103,223.903,162.103,223.903,086.78121
2022-09-093,079.703,143.003,079.703,143.003,009.32118
2022-09-083,059.103,059.103,059.103,059.102,928.9913
2022-09-072,998.002,998.002,998.002,998.002,870.4912
2022-09-062,995.502,998.002,970.002,998.002,870.49190
2022-09-052,990.502,990.502,990.502,990.502,863.310
2022-09-023,059.513,059.512,990.502,990.502,863.319,042
2022-09-013,050.003,050.002,990.002,990.002,862.83118
2022-08-313,114.803,114.803,070.003,070.002,939.4337,089
2022-08-303,085.003,085.003,070.003,070.002,939.43316
2022-08-293,130.003,130.003,090.003,106.322,974.20516
2022-08-263,172.003,172.003,172.003,172.003,037.0950
2022-08-253,206.993,206.993,206.993,206.993,070.5926
2022-08-243,150.003,150.003,150.003,150.003,016.020
2022-08-233,170.003,170.003,150.003,150.003,016.0222
2022-08-223,220.003,220.003,190.003,190.003,054.3250
2022-08-193,280.003,284.093,276.853,280.003,140.49354
2022-08-183,306.303,311.003,304.303,311.003,170.17355
2022-08-173,271.393,271.393,271.393,271.393,132.2520
2022-08-163,281.003,281.003,260.613,260.613,121.9381
2022-08-153,279.403,304.443,274.903,281.003,141.45735
2022-08-123,299.993,299.993,287.103,287.103,147.2918
2022-08-113,285.703,285.703,244.003,245.003,106.98157
2022-08-103,265.103,265.103,186.813,256.003,117.511,783
2022-08-093,205.413,205.413,195.453,203.003,066.77195
2022-08-083,223.903,250.003,186.843,186.843,051.30150
2022-08-053,210.003,222.853,195.003,207.003,070.60723
2022-08-043,172.503,205.003,172.503,205.003,068.68413
2022-08-033,182.683,204.003,087.253,182.703,047.33123
2022-08-023,128.003,177.913,128.003,162.303,027.801,285
2022-08-013,141.503,141.503,141.503,141.503,007.880
2022-07-293,100.303,141.503,040.023,141.503,007.88187
2022-07-283,010.003,010.003,010.003,010.002,881.9818
2022-07-273,099.993,099.993,030.003,030.002,901.1392
2022-07-263,111.253,111.253,050.003,063.932,933.611,595
2022-07-253,148.003,148.003,094.023,094.022,962.42128
2022-07-223,271.083,278.003,146.333,148.003,014.112,724
2022-07-213,079.703,096.503,076.003,096.502,964.80183
2022-07-203,030.003,059.103,026.253,050.002,920.28479
2022-07-192,970.003,030.002,970.003,030.002,901.134,752
2022-07-182,956.102,956.102,917.002,932.112,807.402,286
2022-07-152,910.502,935.502,910.002,935.502,810.65352
2022-07-142,838.002,914.902,830.002,914.902,790.9225
2022-07-132,870.002,890.102,850.002,850.002,728.78272
2022-07-122,908.002,940.002,908.002,930.002,805.38116
2022-07-112,935.502,956.102,922.882,926.002,801.55376
2022-07-082,899.002,899.002,899.002,899.002,775.7017
2022-07-072,914.902,914.902,887.002,887.002,764.21100
2022-07-062,894.302,898.002,870.002,870.082,748.01140
2022-07-052,799.002,853.252,799.002,853.252,731.893,123
← NewerPage 18 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.