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
2022-04-083,691.943,705.513,691.943,705.513,534.66146
2022-04-073,699.763,699.763,699.763,699.763,529.170
2022-04-063,699.763,699.763,699.763,699.763,519.170
2022-04-053,743.003,745.003,699.763,699.763,519.1745
2022-04-043,699.763,699.763,699.763,699.763,519.1727
2022-04-013,730.003,730.003,672.863,672.863,493.58176
2022-03-313,760.003,760.003,760.003,760.003,576.470
2022-03-303,731.673,760.003,717.913,760.003,576.4769
2022-03-293,821.003,825.003,812.603,825.003,638.2989
2022-03-283,795.893,795.903,780.003,795.903,610.61147
2022-03-253,852.763,852.763,750.003,770.033,586.0180
2022-03-243,751.703,852.793,751.703,852.793,664.7316
2022-03-233,843.993,843.993,752.693,768.003,584.08196
2022-03-223,900.003,930.333,860.013,860.013,671.60147
2022-03-183,782.143,883.003,782.143,881.003,691.561,941
2022-03-173,847.103,849.983,790.003,809.003,623.08735
2022-03-163,707.003,716.173,676.003,676.003,496.57270
2022-03-153,665.003,699.983,648.003,699.983,519.38311
2022-03-143,548.463,681.093,548.463,600.003,424.28169
2022-03-113,548.003,563.793,548.003,563.793,389.8383
2022-03-103,564.003,564.003,524.003,524.003,351.991,903
2022-03-093,540.003,617.593,507.383,530.003,357.69262
2022-03-083,361.003,510.003,320.003,469.003,299.671,261
2022-03-073,563.003,563.003,400.003,400.003,234.041,050
2022-03-043,685.003,685.003,595.003,606.713,430.66287
2022-03-033,725.003,747.003,720.003,720.003,538.42370
2022-03-023,622.003,820.003,622.003,725.003,543.182,348
2022-03-013,786.003,787.003,668.003,668.003,488.961,239
2022-02-283,900.004,031.983,874.513,906.013,715.35127
2022-02-253,959.993,959.993,875.013,875.013,685.8680
2022-02-243,735.003,830.003,735.003,830.003,643.05560
2022-02-233,880.003,883.003,812.233,812.233,626.15234
2022-02-223,926.904,025.893,926.903,927.003,735.32130
2022-02-213,945.003,945.003,945.003,945.003,752.440
2022-02-183,986.523,986.523,930.013,945.003,752.44155
2022-02-174,049.984,049.984,049.984,049.983,852.290
2022-02-164,048.004,049.984,048.004,049.983,852.2938
2022-02-154,042.054,042.054,002.174,030.003,833.29903
2022-02-143,930.003,930.003,910.283,914.003,722.9569
2022-02-114,000.004,004.663,920.493,920.493,729.1283
2022-02-104,010.004,042.004,008.024,030.003,833.29296
2022-02-094,040.024,100.004,020.004,021.453,825.15565
2022-02-083,892.754,010.003,886.003,979.003,784.781,792
2022-02-043,798.003,900.003,798.003,863.853,675.253,397
2022-02-033,780.003,810.473,780.003,798.003,612.61788
2022-02-023,753.433,790.003,753.433,790.003,605.002,347
2022-02-013,730.003,757.803,715.013,757.803,574.37203
2022-01-313,671.033,710.003,609.003,709.513,528.44371
2022-01-283,614.003,680.003,600.013,671.053,491.86262
2022-01-273,650.003,653.003,572.843,572.843,398.445,807
2022-01-263,602.803,650.003,602.803,650.003,471.84683
2022-01-253,355.603,594.003,314.423,581.003,406.201,145
2022-01-243,217.853,255.003,143.583,255.003,096.121,133
2022-01-213,350.003,350.003,226.003,226.003,068.53615
2022-01-203,297.853,335.003,297.003,325.003,162.70303
2022-01-193,337.853,337.853,307.003,307.003,145.58126
2022-01-183,398.993,398.993,385.003,385.003,219.7723
2022-01-173,400.003,400.003,400.003,400.003,234.040
2022-01-143,477.853,477.853,354.003,400.003,234.04817
2022-01-133,566.003,572.003,540.013,555.003,381.47304
← NewerPage 20 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.