American Express Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-12 | 3,573.98 | 3,573.98 | 3,540.01 | 3,550.00 | 3,376.72 | 168 |
| 2022-01-11 | 3,539.99 | 3,594.08 | 3,539.99 | 3,588.99 | 3,413.80 | 121 |
| 2022-01-10 | 3,570.00 | 3,588.00 | 3,485.01 | 3,505.00 | 3,333.91 | 315 |
| 2022-01-07 | 3,550.00 | 3,585.00 | 3,550.00 | 3,572.41 | 3,398.03 | 726 |
| 2022-01-06 | 3,542.42 | 3,563.00 | 3,497.85 | 3,550.00 | 3,376.72 | 154 |
| 2022-01-05 | 3,562.00 | 3,562.00 | 3,542.42 | 3,542.42 | 3,361.14 | 20,222 |
| 2022-01-04 | 3,466.15 | 3,569.20 | 3,466.15 | 3,569.20 | 3,386.55 | 4,182 |
| 2022-01-03 | 3,357.77 | 3,466.14 | 3,357.77 | 3,441.01 | 3,264.92 | 171 |
| 2021-12-31 | 3,345.20 | 3,350.01 | 3,345.00 | 3,350.01 | 3,178.58 | 59 |
| 2021-12-30 | 3,388.00 | 3,388.00 | 3,386.00 | 3,386.00 | 3,212.73 | 53 |
| 2021-12-29 | 3,373.50 | 3,374.01 | 3,373.50 | 3,374.01 | 3,201.35 | 84 |
| 2021-12-28 | 3,415.00 | 3,415.00 | 3,350.04 | 3,409.99 | 3,235.49 | 411 |
| 2021-12-27 | 3,455.00 | 3,455.00 | 3,415.00 | 3,415.00 | 3,240.25 | 73 |
| 2021-12-24 | 3,445.50 | 3,450.00 | 3,445.50 | 3,450.00 | 3,273.45 | 61 |
| 2021-12-23 | 3,394.10 | 3,415.01 | 3,394.10 | 3,400.00 | 3,226.01 | 88 |
| 2021-12-22 | 3,340.77 | 3,340.77 | 3,340.77 | 3,340.77 | 3,169.81 | 0 |
| 2021-12-21 | 3,311.70 | 3,392.89 | 3,311.70 | 3,340.77 | 3,169.81 | 165 |
| 2021-12-20 | 3,315.20 | 3,315.20 | 3,195.20 | 3,196.00 | 3,032.45 | 308 |
| 2021-12-17 | 3,365.20 | 3,365.20 | 3,344.98 | 3,344.98 | 3,173.81 | 62 |
| 2021-12-16 | 3,486.80 | 3,486.80 | 3,382.20 | 3,382.20 | 3,209.12 | 376 |
| 2021-12-15 | 3,507.40 | 3,507.40 | 3,380.00 | 3,420.00 | 3,244.99 | 1,183 |
| 2021-12-14 | 3,457.00 | 3,474.98 | 3,457.00 | 3,474.98 | 3,297.16 | 22 |
| 2021-12-13 | 3,465.20 | 3,487.49 | 3,405.20 | 3,474.99 | 3,297.17 | 13,188 |
| 2021-12-10 | 3,550.00 | 3,550.00 | 3,465.57 | 3,500.00 | 3,320.90 | 2,197 |
| 2021-12-09 | 3,510.13 | 3,550.00 | 3,500.00 | 3,500.00 | 3,320.90 | 113 |
| 2021-12-08 | 3,530.00 | 3,555.55 | 3,530.00 | 3,550.00 | 3,368.34 | 120 |
| 2021-12-07 | 3,471.10 | 3,570.62 | 3,471.10 | 3,518.00 | 3,337.97 | 1,508 |
| 2021-12-06 | 3,368.10 | 3,450.50 | 3,368.10 | 3,422.00 | 3,246.89 | 1,136 |
| 2021-12-03 | 3,300.00 | 3,359.99 | 3,300.00 | 3,306.75 | 3,137.53 | 237 |
| 2021-12-02 | 3,305.00 | 3,360.00 | 3,305.00 | 3,333.89 | 3,163.29 | 13,518 |
| 2021-12-01 | 3,335.00 | 3,335.00 | 3,210.03 | 3,240.00 | 3,074.20 | 781 |
| 2021-11-30 | 3,357.00 | 3,357.00 | 3,264.00 | 3,269.50 | 3,102.19 | 676 |
| 2021-11-29 | 3,510.00 | 3,510.00 | 3,369.00 | 3,437.99 | 3,262.06 | 320 |
| 2021-11-26 | 3,531.83 | 3,531.83 | 3,404.00 | 3,479.99 | 3,301.91 | 901 |
| 2021-11-25 | 3,672.00 | 3,672.00 | 3,672.00 | 3,672.00 | 3,484.09 | 0 |
| 2021-11-24 | 3,655.00 | 3,672.00 | 3,655.00 | 3,672.00 | 3,484.09 | 62 |
| 2021-11-23 | 3,619.99 | 3,620.00 | 3,619.99 | 3,620.00 | 3,434.75 | 80 |
| 2021-11-22 | 3,640.00 | 3,640.00 | 3,640.00 | 3,640.00 | 3,453.73 | 0 |
| 2021-11-19 | 3,607.00 | 3,640.00 | 3,607.00 | 3,640.00 | 3,453.73 | 90 |
| 2021-11-18 | 3,675.01 | 3,699.99 | 3,675.01 | 3,699.99 | 3,510.65 | 58 |
| 2021-11-17 | 3,711.00 | 3,711.00 | 3,709.99 | 3,709.99 | 3,520.14 | 24 |
| 2021-11-16 | 3,779.00 | 3,800.00 | 3,728.01 | 3,757.59 | 3,565.30 | 1,054 |
| 2021-11-12 | 3,700.00 | 3,700.00 | 3,688.55 | 3,688.55 | 3,499.80 | 30 |
| 2021-11-11 | 3,711.00 | 3,711.00 | 3,700.01 | 3,700.01 | 3,510.67 | 47 |
| 2021-11-10 | 3,720.00 | 3,740.65 | 3,700.29 | 3,737.60 | 3,546.34 | 373 |
| 2021-11-09 | 3,654.00 | 3,654.00 | 3,654.00 | 3,654.00 | 3,467.02 | 1,803 |
| 2021-11-08 | 3,665.00 | 3,665.00 | 3,610.01 | 3,650.00 | 3,463.22 | 90 |
| 2021-11-05 | 3,640.00 | 3,663.59 | 3,601.05 | 3,601.05 | 3,416.77 | 272 |
| 2021-11-04 | 3,532.11 | 3,570.00 | 3,532.11 | 3,555.00 | 3,373.08 | 298 |
| 2021-11-03 | 3,640.00 | 3,657.59 | 3,565.00 | 3,565.00 | 3,382.57 | 185 |
| 2021-11-01 | 3,550.00 | 3,643.00 | 3,550.00 | 3,637.99 | 3,451.82 | 546 |
| 2021-10-29 | 3,660.00 | 3,660.00 | 3,570.00 | 3,570.00 | 3,387.31 | 612 |
| 2021-10-28 | 3,583.59 | 3,583.59 | 3,530.00 | 3,564.00 | 3,381.62 | 369 |
| 2021-10-27 | 3,650.21 | 3,680.00 | 3,628.50 | 3,639.99 | 3,453.72 | 3,195 |
| 2021-10-26 | 3,670.00 | 3,680.00 | 3,615.00 | 3,664.00 | 3,476.50 | 325 |
| 2021-10-25 | 3,775.00 | 3,775.00 | 3,681.00 | 3,681.25 | 3,492.87 | 559 |
| 2021-10-22 | 3,735.18 | 3,790.20 | 3,704.57 | 3,775.00 | 3,581.82 | 753 |
| 2021-10-21 | 3,600.00 | 3,600.00 | 3,592.00 | 3,592.00 | 3,408.19 | 49 |
← NewerPage 21 of 21 · 1,258 trading days
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.