See inside every stock. Pro
WatchlistPro
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%WTI98.35▼ 3.38%
← AXP.MX stock page

American Express Company historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-01-123,573.983,573.983,540.013,550.003,376.72168
2022-01-113,539.993,594.083,539.993,588.993,413.80121
2022-01-103,570.003,588.003,485.013,505.003,333.91315
2022-01-073,550.003,585.003,550.003,572.413,398.03726
2022-01-063,542.423,563.003,497.853,550.003,376.72154
2022-01-053,562.003,562.003,542.423,542.423,361.1420,222
2022-01-043,466.153,569.203,466.153,569.203,386.554,182
2022-01-033,357.773,466.143,357.773,441.013,264.92171
2021-12-313,345.203,350.013,345.003,350.013,178.5859
2021-12-303,388.003,388.003,386.003,386.003,212.7353
2021-12-293,373.503,374.013,373.503,374.013,201.3584
2021-12-283,415.003,415.003,350.043,409.993,235.49411
2021-12-273,455.003,455.003,415.003,415.003,240.2573
2021-12-243,445.503,450.003,445.503,450.003,273.4561
2021-12-233,394.103,415.013,394.103,400.003,226.0188
2021-12-223,340.773,340.773,340.773,340.773,169.810
2021-12-213,311.703,392.893,311.703,340.773,169.81165
2021-12-203,315.203,315.203,195.203,196.003,032.45308
2021-12-173,365.203,365.203,344.983,344.983,173.8162
2021-12-163,486.803,486.803,382.203,382.203,209.12376
2021-12-153,507.403,507.403,380.003,420.003,244.991,183
2021-12-143,457.003,474.983,457.003,474.983,297.1622
2021-12-133,465.203,487.493,405.203,474.993,297.1713,188
2021-12-103,550.003,550.003,465.573,500.003,320.902,197
2021-12-093,510.133,550.003,500.003,500.003,320.90113
2021-12-083,530.003,555.553,530.003,550.003,368.34120
2021-12-073,471.103,570.623,471.103,518.003,337.971,508
2021-12-063,368.103,450.503,368.103,422.003,246.891,136
2021-12-033,300.003,359.993,300.003,306.753,137.53237
2021-12-023,305.003,360.003,305.003,333.893,163.2913,518
2021-12-013,335.003,335.003,210.033,240.003,074.20781
2021-11-303,357.003,357.003,264.003,269.503,102.19676
2021-11-293,510.003,510.003,369.003,437.993,262.06320
2021-11-263,531.833,531.833,404.003,479.993,301.91901
2021-11-253,672.003,672.003,672.003,672.003,484.090
2021-11-243,655.003,672.003,655.003,672.003,484.0962
2021-11-233,619.993,620.003,619.993,620.003,434.7580
2021-11-223,640.003,640.003,640.003,640.003,453.730
2021-11-193,607.003,640.003,607.003,640.003,453.7390
2021-11-183,675.013,699.993,675.013,699.993,510.6558
2021-11-173,711.003,711.003,709.993,709.993,520.1424
2021-11-163,779.003,800.003,728.013,757.593,565.301,054
2021-11-123,700.003,700.003,688.553,688.553,499.8030
2021-11-113,711.003,711.003,700.013,700.013,510.6747
2021-11-103,720.003,740.653,700.293,737.603,546.34373
2021-11-093,654.003,654.003,654.003,654.003,467.021,803
2021-11-083,665.003,665.003,610.013,650.003,463.2290
2021-11-053,640.003,663.593,601.053,601.053,416.77272
2021-11-043,532.113,570.003,532.113,555.003,373.08298
2021-11-033,640.003,657.593,565.003,565.003,382.57185
2021-11-013,550.003,643.003,550.003,637.993,451.82546
2021-10-293,660.003,660.003,570.003,570.003,387.31612
2021-10-283,583.593,583.593,530.003,564.003,381.62369
2021-10-273,650.213,680.003,628.503,639.993,453.723,195
2021-10-263,670.003,680.003,615.003,664.003,476.50325
2021-10-253,775.003,775.003,681.003,681.253,492.87559
2021-10-223,735.183,790.203,704.573,775.003,581.82753
2021-10-213,600.003,600.003,592.003,592.003,408.1949
2021-10-203,567.003,600.003,567.003,600.003,415.78102
2021-10-193,582.453,641.393,580.003,580.003,396.80169
← NewerPage 21 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.