American Express Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 5,661.00 | 5,692.00 | 5,591.25 | 5,692.00 | 5,692.00 | 594 |
| 2026-07-23 | 5,950.70 | 5,980.45 | 5,950.70 | 5,980.45 | 5,980.45 | 30 |
| 2026-07-22 | 6,105.51 | 6,105.51 | 6,105.51 | 6,105.51 | 6,105.51 | 0 |
| 2026-07-21 | 6,159.98 | 6,159.98 | 6,088.00 | 6,105.51 | 6,105.51 | 79 |
| 2026-07-20 | 6,152.00 | 6,159.99 | 6,152.00 | 6,159.99 | 6,159.99 | 38 |
| 2026-07-17 | 6,244.00 | 6,274.88 | 6,098.41 | 6,098.41 | 6,098.41 | 235 |
| 2026-07-16 | 6,310.00 | 6,310.00 | 6,254.75 | 6,290.00 | 6,290.00 | 581 |
| 2026-07-15 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | 7 |
| 2026-07-14 | 6,234.35 | 6,234.35 | 6,155.00 | 6,211.25 | 6,211.25 | 387 |
| 2026-07-13 | 6,200.00 | 6,208.00 | 6,200.00 | 6,208.00 | 6,208.00 | 40 |
| 2026-07-10 | 6,095.00 | 6,128.99 | 6,095.00 | 6,128.99 | 6,128.99 | 303 |
| 2026-07-09 | 6,003.40 | 6,060.00 | 6,000.00 | 6,060.00 | 6,060.00 | 48 |
| 2026-07-08 | 5,955.00 | 5,955.00 | 5,955.00 | 5,955.00 | 5,955.00 | 106 |
| 2026-07-07 | 6,153.56 | 6,159.99 | 6,153.56 | 6,153.56 | 6,153.56 | 756 |
| 2026-07-06 | 6,161.00 | 6,228.99 | 6,150.00 | 6,189.99 | 6,189.99 | 71 |
| 2026-07-03 | 6,115.20 | 6,115.20 | 6,115.20 | 6,115.20 | 6,115.20 | 0 |
| 2026-07-02 | 6,115.20 | 6,115.20 | 6,115.20 | 6,115.20 | 6,115.20 | 0 |
| 2026-07-01 | 6,115.20 | 6,115.20 | 6,115.20 | 6,115.20 | 6,114.25 | 37 |
| 2026-06-30 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 5,999.07 | 40 |
| 2026-06-29 | 5,954.79 | 5,960.29 | 5,954.79 | 5,960.29 | 5,959.36 | 2,224 |
| 2026-06-26 | 5,971.93 | 5,971.93 | 5,958.00 | 5,958.00 | 5,957.07 | 63 |
| 2026-06-25 | 6,167.95 | 6,167.95 | 6,019.10 | 6,019.10 | 6,019.10 | 117 |
| 2026-06-24 | 5,988.00 | 6,059.99 | 5,988.00 | 6,059.99 | 6,059.99 | 40 |
| 2026-06-23 | 5,920.00 | 5,932.00 | 5,910.64 | 5,910.64 | 5,910.64 | 11,019 |
| 2026-06-22 | 5,866.00 | 5,866.00 | 5,850.00 | 5,850.00 | 5,850.00 | 134 |
| 2026-06-19 | 5,904.38 | 5,904.38 | 5,904.38 | 5,904.38 | 5,904.38 | 0 |
| 2026-06-18 | 5,966.00 | 5,966.00 | 5,899.99 | 5,904.38 | 5,904.38 | 559 |
| 2026-06-17 | 5,915.18 | 5,930.00 | 5,915.18 | 5,930.00 | 5,930.00 | 69 |
| 2026-06-16 | 5,825.00 | 5,883.31 | 5,825.00 | 5,881.29 | 5,881.29 | 580 |
| 2026-06-15 | 5,612.51 | 5,820.00 | 5,612.51 | 5,788.00 | 5,788.00 | 221 |
| 2026-06-12 | 5,550.00 | 5,591.88 | 5,550.00 | 5,591.88 | 5,591.88 | 718 |
| 2026-06-11 | 5,510.40 | 5,510.40 | 5,510.40 | 5,510.40 | 5,510.40 | 0 |
| 2026-06-10 | 5,510.40 | 5,510.40 | 5,510.40 | 5,510.40 | 5,510.40 | 16 |
| 2026-06-09 | 5,581.00 | 5,600.00 | 5,581.00 | 5,600.00 | 5,600.00 | 559 |
| 2026-06-08 | 5,465.00 | 5,465.00 | 5,440.01 | 5,440.01 | 5,440.01 | 628 |
| 2026-06-05 | 5,398.00 | 5,403.00 | 5,390.01 | 5,403.00 | 5,403.00 | 61 |
| 2026-06-04 | 5,450.00 | 5,467.04 | 5,398.99 | 5,398.99 | 5,398.99 | 450 |
| 2026-06-03 | 5,236.00 | 5,280.00 | 5,236.00 | 5,250.00 | 5,250.00 | 359 |
| 2026-06-02 | 5,400.00 | 5,400.00 | 5,371.00 | 5,383.19 | 5,383.19 | 1,180 |
| 2026-06-01 | 5,502.00 | 5,502.00 | 5,502.00 | 5,502.00 | 5,502.00 | 7 |
| 2026-05-29 | 5,455.26 | 5,527.00 | 5,455.26 | 5,502.00 | 5,502.00 | 122 |
| 2026-05-28 | 5,380.00 | 5,450.00 | 5,380.00 | 5,440.69 | 5,440.69 | 1,206 |
| 2026-05-27 | 5,440.01 | 5,487.00 | 5,440.01 | 5,487.00 | 5,487.00 | 36 |
| 2026-05-26 | 5,402.00 | 5,410.00 | 5,374.90 | 5,374.90 | 5,374.90 | 1,085 |
| 2026-05-25 | 5,449.98 | 5,449.98 | 5,449.98 | 5,449.98 | 5,449.98 | 12 |
| 2026-05-22 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 37 |
| 2026-05-21 | 5,350.00 | 5,350.00 | 5,350.00 | 5,350.00 | 5,350.00 | 37 |
| 2026-05-20 | 5,370.00 | 5,374.00 | 5,343.00 | 5,343.00 | 5,343.00 | 238 |
| 2026-05-19 | 5,400.00 | 5,400.00 | 5,338.00 | 5,370.00 | 5,370.00 | 407 |
| 2026-05-18 | 5,465.34 | 5,465.34 | 5,450.00 | 5,450.00 | 5,450.00 | 2,062 |
| 2026-05-15 | 5,395.00 | 5,395.00 | 5,395.00 | 5,395.00 | 5,395.00 | 0 |
| 2026-05-14 | 5,410.00 | 5,410.00 | 5,377.40 | 5,395.00 | 5,395.00 | 102 |
| 2026-05-13 | 5,449.58 | 5,449.58 | 5,312.00 | 5,360.00 | 5,360.00 | 58 |
| 2026-05-12 | 5,366.00 | 5,430.00 | 5,366.00 | 5,417.00 | 5,417.00 | 195 |
| 2026-05-11 | 5,411.82 | 5,411.82 | 5,364.00 | 5,365.57 | 5,365.57 | 643 |
| 2026-05-08 | 5,437.96 | 5,480.00 | 5,424.00 | 5,425.00 | 5,425.00 | 893 |
| 2026-05-07 | 5,526.69 | 5,532.49 | 5,481.00 | 5,481.00 | 5,481.00 | 267 |
| 2026-05-06 | 5,478.41 | 5,560.00 | 5,478.41 | 5,560.00 | 5,560.00 | 180 |
| 2026-05-05 | 5,478.00 | 5,478.40 | 5,478.00 | 5,478.40 | 5,478.40 | 181 |
| 2026-05-04 | 5,628.89 | 5,628.89 | 5,590.01 | 5,590.01 | 5,590.01 | 38 |
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.