Pro Watchlist
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI spot101.91▲ 1.04%
← AXP.MX stock page

American Express Company historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-07-052,799.002,853.252,799.002,853.252,731.893,123
2022-07-042,835.002,835.002,835.002,835.002,714.420
2022-07-012,832.502,835.002,808.502,835.002,714.42202
2022-06-302,770.002,832.502,741.002,832.502,712.0389
2022-06-292,850.002,894.302,790.002,810.002,680.4490
2022-06-282,956.102,971.292,867.452,867.452,735.2451
2022-06-272,914.902,935.502,914.902,935.502,800.1538
2022-06-242,830.002,894.302,830.002,888.992,755.79119
2022-06-232,900.002,900.002,800.002,800.002,670.90150
2022-06-222,900.002,916.002,850.002,912.942,778.63448
2022-06-212,981.002,989.002,915.002,915.002,780.60104
2022-06-202,956.102,956.102,956.102,956.102,819.800
2022-06-172,885.002,956.102,884.502,956.102,819.80152
2022-06-163,059.103,059.102,791.002,791.002,662.31585
2022-06-153,038.003,038.002,960.002,960.002,823.52119
2022-06-142,990.002,990.002,970.002,985.302,847.661,054
2022-06-133,070.003,070.003,018.233,033.322,893.46311
2022-06-103,170.003,170.003,089.003,089.002,946.5785
2022-06-093,230.003,230.003,190.003,190.003,042.9240
2022-06-083,287.033,287.043,287.033,287.043,135.48263
2022-06-073,283.003,303.003,283.003,303.003,150.71776
2022-06-063,295.503,295.503,254.133,254.133,104.093,283
2022-06-033,300.003,300.003,259.003,259.003,108.74335
2022-06-023,283.273,291.003,283.273,291.003,139.261,941
2022-06-013,299.993,299.993,250.003,250.013,100.16103
2022-05-313,326.903,347.503,326.903,341.993,187.903,028
2022-05-303,306.303,306.303,306.303,306.303,153.860
2022-05-273,291.703,306.303,288.003,306.303,153.86281
2022-05-263,244.503,290.503,244.503,274.973,123.9780
2022-05-253,165.003,165.003,165.003,165.003,019.0726
2022-05-243,052.463,052.463,052.463,052.462,911.7217
2022-05-233,159.003,159.003,159.003,159.003,013.35738
2022-05-203,060.003,060.002,967.262,989.002,851.1980
2022-05-193,156.943,156.943,060.003,060.002,918.91475
2022-05-183,195.003,195.003,164.003,170.003,023.84345
2022-05-173,126.303,223.903,126.303,210.003,062.00105
2022-05-163,170.003,170.003,101.003,136.002,991.4112,552
2022-05-133,182.703,223.903,182.003,182.003,035.291,605
2022-05-123,230.003,230.003,054.003,054.002,913.19435
2022-05-113,230.033,230.033,230.033,230.033,081.109
2022-05-103,310.003,310.003,250.003,266.123,115.53377
2022-05-093,370.003,370.003,280.003,339.993,185.9973
2022-05-063,430.003,430.003,383.003,383.003,227.02613
2022-05-053,500.003,550.003,450.003,450.003,290.93101
2022-05-043,495.813,532.253,474.003,532.253,369.39126
2022-05-033,532.253,532.253,527.993,527.993,365.3251
2022-05-023,550.003,550.003,550.003,550.003,386.3216
2022-04-293,650.003,650.003,625.003,625.003,457.8621
2022-04-283,648.153,758.583,648.153,750.003,577.1089
2022-04-273,592.413,601.903,592.413,601.903,435.8325
2022-04-263,680.003,690.003,680.003,690.003,519.8676
2022-04-253,670.003,670.003,670.003,670.003,500.7955
2022-04-223,735.003,735.003,670.003,670.003,500.79235
2022-04-213,835.003,835.003,735.013,745.003,572.33616
2022-04-203,769.773,805.003,673.183,783.673,609.215,446
2022-04-193,700.003,757.003,700.003,754.503,581.39193
2022-04-183,670.003,670.003,658.003,658.003,489.34139
2022-04-133,490.013,555.003,490.013,555.003,391.09107
2022-04-123,511.653,511.663,490.003,490.003,329.0944
2022-04-113,597.003,597.003,597.003,597.003,431.15308
← NewerPage 19 of 22 · 1,263 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.