American Express Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 6,700.00 | 6,700.00 | 6,694.99 | 6,694.99 | 6,680.36 | 91 |
| 2025-10-31 | 6,639.14 | 6,670.00 | 6,639.14 | 6,670.00 | 6,655.43 | 34 |
| 2025-10-30 | 6,700.00 | 6,754.20 | 6,666.40 | 6,672.51 | 6,657.93 | 619 |
| 2025-10-29 | 6,699.98 | 6,699.98 | 6,699.98 | 6,699.98 | 6,685.34 | 9 |
| 2025-10-28 | 6,645.00 | 6,674.54 | 6,645.00 | 6,674.54 | 6,659.96 | 68 |
| 2025-10-27 | 6,624.00 | 6,653.00 | 6,624.00 | 6,625.90 | 6,611.42 | 443 |
| 2025-10-24 | 6,630.00 | 6,630.00 | 6,623.00 | 6,623.00 | 6,608.53 | 534 |
| 2025-10-23 | 6,500.00 | 6,520.01 | 6,500.00 | 6,520.01 | 6,505.76 | 27 |
| 2025-10-22 | 6,500.00 | 6,500.00 | 6,468.00 | 6,468.00 | 6,453.87 | 12 |
| 2025-10-21 | 6,493.00 | 6,500.00 | 6,493.00 | 6,500.00 | 6,485.80 | 303 |
| 2025-10-20 | 6,412.13 | 6,412.13 | 6,380.00 | 6,409.00 | 6,395.00 | 118 |
| 2025-10-17 | 6,100.00 | 6,400.00 | 6,100.00 | 6,400.00 | 6,386.02 | 473 |
| 2025-10-16 | 6,029.00 | 6,029.00 | 5,922.00 | 5,959.47 | 5,946.45 | 130 |
| 2025-10-15 | 6,118.21 | 6,130.00 | 6,118.21 | 6,119.00 | 6,105.63 | 157 |
| 2025-10-14 | 5,990.00 | 6,180.00 | 5,990.00 | 6,180.00 | 6,166.50 | 47 |
| 2025-10-13 | 5,880.00 | 5,880.00 | 5,880.00 | 5,880.00 | 5,867.15 | 0 |
| 2025-10-10 | 5,987.92 | 5,987.92 | 5,880.00 | 5,880.00 | 5,867.15 | 305 |
| 2025-10-09 | 5,987.92 | 5,987.92 | 5,987.92 | 5,987.92 | 5,959.71 | 21 |
| 2025-10-08 | 6,018.01 | 6,018.01 | 6,018.01 | 6,018.01 | 5,989.66 | 15 |
| 2025-10-07 | 6,062.47 | 6,062.47 | 6,062.47 | 6,062.47 | 6,033.91 | 15 |
| 2025-10-06 | 6,087.45 | 6,087.45 | 6,087.45 | 6,087.45 | 6,058.77 | 450 |
| 2025-10-03 | 6,050.00 | 6,070.00 | 6,000.01 | 6,000.01 | 5,971.74 | 178 |
| 2025-10-02 | 6,000.01 | 6,010.00 | 6,000.01 | 6,010.00 | 5,981.69 | 252 |
| 2025-10-01 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 6,071.26 | 32 |
| 2025-09-30 | 6,117.40 | 6,121.00 | 6,040.00 | 6,076.66 | 6,048.03 | 3,178 |
| 2025-09-29 | 6,270.00 | 6,270.00 | 6,238.65 | 6,238.65 | 6,209.26 | 595 |
| 2025-09-26 | 6,300.00 | 6,300.00 | 6,289.99 | 6,290.00 | 6,260.37 | 1,684 |
| 2025-09-25 | 6,270.00 | 6,270.00 | 6,270.00 | 6,270.00 | 6,240.46 | 843 |
| 2025-09-24 | 6,270.00 | 6,270.00 | 6,270.00 | 6,270.00 | 6,240.46 | 899 |
| 2025-09-23 | 6,130.20 | 6,400.00 | 6,130.20 | 6,400.00 | 6,369.85 | 35 |
| 2025-09-22 | 6,295.00 | 6,345.00 | 6,295.00 | 6,320.00 | 6,290.23 | 67 |
| 2025-09-19 | 6,330.00 | 6,330.00 | 6,295.00 | 6,295.00 | 6,265.34 | 213 |
| 2025-09-18 | 6,250.00 | 6,260.00 | 6,250.00 | 6,255.00 | 6,225.53 | 70 |
| 2025-09-17 | 6,169.29 | 6,180.54 | 6,140.00 | 6,140.00 | 6,111.07 | 320 |
| 2025-09-15 | 6,011.96 | 6,011.96 | 6,011.96 | 6,011.96 | 5,983.64 | 2,953 |
| 2025-09-12 | 6,019.50 | 6,049.59 | 6,019.50 | 6,049.59 | 6,021.09 | 35 |
| 2025-09-11 | 6,104.00 | 6,104.00 | 6,097.00 | 6,097.00 | 6,068.28 | 118 |
| 2025-09-10 | 6,036.16 | 6,036.16 | 6,036.16 | 6,036.16 | 6,007.72 | 0 |
| 2025-09-09 | 6,011.00 | 6,054.00 | 5,980.94 | 6,036.16 | 6,007.72 | 3,091 |
| 2025-09-08 | 6,065.00 | 6,077.00 | 6,065.00 | 6,077.00 | 6,048.37 | 151 |
| 2025-09-05 | 6,187.00 | 6,187.00 | 6,187.00 | 6,187.00 | 6,157.85 | 13 |
| 2025-09-04 | 6,057.65 | 6,200.00 | 6,057.65 | 6,187.15 | 6,158.00 | 68 |
| 2025-09-03 | 6,100.00 | 6,100.00 | 6,025.00 | 6,027.51 | 5,999.11 | 54 |
| 2025-09-02 | 6,106.00 | 6,200.00 | 6,026.81 | 6,198.09 | 6,168.89 | 255 |
| 2025-09-01 | 6,179.57 | 6,179.57 | 6,179.57 | 6,179.57 | 6,150.46 | 0 |
| 2025-08-29 | 6,039.65 | 6,186.43 | 6,039.65 | 6,179.57 | 6,150.46 | 399 |
| 2025-08-28 | 6,045.49 | 6,070.00 | 6,045.49 | 6,070.00 | 6,041.40 | 1,655 |
| 2025-08-27 | 6,038.00 | 6,038.00 | 6,020.25 | 6,020.25 | 5,991.89 | 185 |
| 2025-08-26 | 5,924.53 | 5,966.50 | 5,924.53 | 5,966.50 | 5,938.39 | 581 |
| 2025-08-25 | 5,933.00 | 5,933.00 | 5,890.00 | 5,890.00 | 5,862.25 | 27 |
| 2025-08-22 | 5,577.00 | 5,931.50 | 5,577.00 | 5,931.50 | 5,903.56 | 1,845 |
| 2025-08-21 | 5,771.01 | 5,799.86 | 5,771.01 | 5,799.86 | 5,772.54 | 27 |
| 2025-08-20 | 5,770.00 | 5,770.00 | 5,752.00 | 5,752.00 | 5,724.90 | 2,290 |
| 2025-08-19 | 5,795.00 | 5,795.00 | 5,760.00 | 5,770.00 | 5,742.82 | 3,086 |
| 2025-08-18 | 5,711.08 | 5,747.00 | 5,711.08 | 5,747.00 | 5,719.93 | 78 |
| 2025-08-15 | 5,711.06 | 5,711.07 | 5,711.06 | 5,711.07 | 5,684.16 | 155 |
| 2025-08-14 | 5,657.45 | 5,657.45 | 5,657.45 | 5,657.45 | 5,630.80 | 0 |
| 2025-08-13 | 5,657.45 | 5,657.45 | 5,657.45 | 5,657.45 | 5,630.80 | 55 |
| 2025-08-12 | 5,516.01 | 5,632.10 | 5,516.01 | 5,629.99 | 5,603.47 | 675 |
| 2025-08-11 | 5,530.00 | 5,557.65 | 5,530.00 | 5,557.65 | 5,531.47 | 46 |
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.