American Express Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 5,549.84 | 5,665.99 | 5,549.84 | 5,665.99 | 5,665.99 | 108 |
| 2026-04-29 | 5,517.65 | 5,531.00 | 5,510.00 | 5,529.62 | 5,529.62 | 2,973 |
| 2026-04-28 | 5,527.01 | 5,549.11 | 5,527.01 | 5,549.11 | 5,549.11 | 698 |
| 2026-04-27 | 5,490.00 | 5,524.99 | 5,490.00 | 5,524.99 | 5,524.99 | 52 |
| 2026-04-24 | 5,500.00 | 5,520.00 | 5,445.00 | 5,499.00 | 5,499.00 | 522 |
| 2026-04-23 | 5,775.00 | 5,775.00 | 5,501.08 | 5,525.00 | 5,525.00 | 928 |
| 2026-04-22 | 5,766.78 | 5,777.78 | 5,754.65 | 5,775.03 | 5,775.03 | 3,849 |
| 2026-04-21 | 5,728.01 | 5,728.01 | 5,724.26 | 5,724.26 | 5,724.26 | 815 |
| 2026-04-20 | 5,809.99 | 5,809.99 | 5,809.99 | 5,809.99 | 5,809.99 | 0 |
| 2026-04-17 | 5,857.87 | 5,857.87 | 5,790.00 | 5,809.99 | 5,809.99 | 3,805 |
| 2026-04-16 | 5,649.12 | 5,649.12 | 5,649.00 | 5,649.00 | 5,649.00 | 75 |
| 2026-04-15 | 5,701.00 | 5,725.00 | 5,701.00 | 5,715.00 | 5,715.00 | 236 |
| 2026-04-14 | 5,644.01 | 5,657.50 | 5,640.00 | 5,657.50 | 5,657.50 | 6,696 |
| 2026-04-13 | 5,420.00 | 5,536.00 | 5,420.00 | 5,536.00 | 5,536.00 | 70 |
| 2026-04-10 | 5,600.00 | 5,600.00 | 5,420.00 | 5,420.00 | 5,420.00 | 495 |
| 2026-04-09 | 5,510.00 | 5,515.00 | 5,507.00 | 5,507.00 | 5,507.00 | 126 |
| 2026-04-08 | 5,504.25 | 5,510.00 | 5,504.25 | 5,510.00 | 5,510.00 | 425 |
| 2026-04-07 | 5,406.20 | 5,437.00 | 5,406.20 | 5,437.00 | 5,437.00 | 164 |
| 2026-04-06 | 5,342.49 | 5,411.25 | 5,342.49 | 5,408.00 | 5,408.00 | 436 |
| 2026-04-01 | 5,485.00 | 5,485.00 | 5,438.05 | 5,438.05 | 5,437.10 | 112 |
| 2026-03-31 | 5,372.01 | 5,457.20 | 5,372.01 | 5,438.05 | 5,437.10 | 127 |
| 2026-03-30 | 5,372.00 | 5,372.00 | 5,372.00 | 5,372.00 | 5,371.06 | 1,899 |
| 2026-03-27 | 5,339.01 | 5,339.01 | 5,315.00 | 5,315.00 | 5,314.07 | 58 |
| 2026-03-26 | 5,336.00 | 5,336.00 | 5,270.00 | 5,270.00 | 5,270.00 | 32 |
| 2026-03-25 | 5,330.00 | 5,350.12 | 5,330.00 | 5,336.00 | 5,336.00 | 54 |
| 2026-03-24 | 5,364.75 | 5,387.80 | 5,350.00 | 5,387.80 | 5,387.80 | 341 |
| 2026-03-23 | 5,378.00 | 5,406.50 | 5,378.00 | 5,406.50 | 5,406.50 | 206 |
| 2026-03-20 | 5,281.50 | 5,282.60 | 5,275.00 | 5,275.00 | 5,275.00 | 357 |
| 2026-03-19 | 5,257.10 | 5,257.10 | 5,257.10 | 5,257.10 | 5,257.10 | 485 |
| 2026-03-18 | 5,254.00 | 5,260.00 | 5,249.01 | 5,255.00 | 5,255.00 | 162 |
| 2026-03-17 | 5,380.00 | 5,380.00 | 5,352.00 | 5,355.00 | 5,355.00 | 893 |
| 2026-03-13 | 5,388.50 | 5,388.50 | 5,388.50 | 5,388.50 | 5,388.50 | 251 |
| 2026-03-12 | 5,355.00 | 5,393.00 | 5,355.00 | 5,375.63 | 5,375.63 | 709 |
| 2026-03-11 | 5,343.50 | 5,412.00 | 5,342.65 | 5,408.82 | 5,408.82 | 2,639 |
| 2026-03-10 | 5,335.98 | 5,341.11 | 5,321.00 | 5,341.11 | 5,341.11 | 1,014 |
| 2026-03-09 | 5,315.00 | 5,329.87 | 5,315.00 | 5,329.87 | 5,329.87 | 840 |
| 2026-03-06 | 5,362.00 | 5,362.00 | 5,337.01 | 5,359.00 | 5,359.00 | 3,848 |
| 2026-03-05 | 5,430.01 | 5,450.00 | 5,413.00 | 5,450.00 | 5,450.00 | 2,992 |
| 2026-03-04 | 5,474.00 | 5,485.00 | 5,474.00 | 5,485.00 | 5,485.00 | 44 |
| 2026-03-03 | 5,361.00 | 5,430.00 | 5,350.89 | 5,429.00 | 5,429.00 | 637 |
| 2026-03-02 | 5,324.01 | 5,364.00 | 5,324.00 | 5,364.00 | 5,364.00 | 839 |
| 2026-02-27 | 5,489.00 | 5,489.00 | 5,322.08 | 5,333.00 | 5,333.00 | 4,117 |
| 2026-02-26 | 5,763.00 | 5,771.00 | 5,733.00 | 5,771.00 | 5,771.00 | 496 |
| 2026-02-25 | 5,558.00 | 5,629.57 | 5,558.00 | 5,629.57 | 5,629.57 | 1,473 |
| 2026-02-24 | 5,518.00 | 5,518.00 | 5,487.00 | 5,511.00 | 5,511.00 | 1,724 |
| 2026-02-23 | 5,648.44 | 5,648.44 | 5,484.00 | 5,497.00 | 5,497.00 | 1,009 |
| 2026-02-20 | 5,878.40 | 5,878.40 | 5,878.40 | 5,878.40 | 5,878.40 | 54 |
| 2026-02-19 | 5,891.00 | 5,920.45 | 5,891.00 | 5,920.45 | 5,920.45 | 15 |
| 2026-02-18 | 5,953.00 | 5,953.00 | 5,950.81 | 5,950.81 | 5,950.81 | 69 |
| 2026-02-17 | 5,775.01 | 5,905.40 | 5,775.01 | 5,905.40 | 5,905.40 | 376 |
| 2026-02-16 | 5,807.45 | 5,807.45 | 5,807.45 | 5,807.45 | 5,807.45 | 0 |
| 2026-02-13 | 5,843.00 | 5,849.48 | 5,807.45 | 5,807.45 | 5,807.45 | 1,740 |
| 2026-02-12 | 5,987.00 | 5,987.00 | 5,912.00 | 5,941.77 | 5,941.77 | 1,096 |
| 2026-02-11 | 6,175.00 | 6,175.00 | 6,100.00 | 6,100.00 | 6,100.00 | 111 |
| 2026-02-10 | 6,330.00 | 6,330.00 | 6,205.00 | 6,234.45 | 6,234.45 | 4,391 |
| 2026-02-09 | 6,099.09 | 6,200.00 | 6,099.09 | 6,200.00 | 6,200.00 | 2,014 |
| 2026-02-06 | 6,208.00 | 6,208.00 | 6,208.00 | 6,208.00 | 6,208.00 | 14 |
| 2026-02-05 | 6,152.00 | 6,159.00 | 6,152.00 | 6,159.00 | 6,159.00 | 350 |
| 2026-02-04 | 6,125.00 | 6,170.00 | 6,125.00 | 6,150.55 | 6,150.55 | 496 |
| 2026-02-03 | 6,060.01 | 6,060.01 | 6,060.01 | 6,060.01 | 6,060.01 | 0 |
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.