American Express Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 5,483.00 | 5,483.00 | 5,483.00 | 5,483.00 | 5,457.17 | 0 |
| 2025-08-07 | 5,478.00 | 5,483.01 | 5,460.00 | 5,483.00 | 5,457.17 | 209 |
| 2025-08-06 | 5,526.00 | 5,526.00 | 5,492.50 | 5,492.50 | 5,466.62 | 608 |
| 2025-08-05 | 5,650.00 | 5,650.00 | 5,584.00 | 5,597.00 | 5,570.63 | 49 |
| 2025-08-04 | 5,620.01 | 5,670.00 | 5,620.01 | 5,668.37 | 5,641.67 | 802 |
| 2025-08-01 | 5,543.00 | 5,553.00 | 5,536.24 | 5,536.24 | 5,510.16 | 6,280 |
| 2025-07-31 | 5,727.53 | 5,727.53 | 5,650.00 | 5,667.00 | 5,640.30 | 2,055 |
| 2025-07-30 | 5,740.00 | 5,740.00 | 5,740.00 | 5,740.00 | 5,712.96 | 106 |
| 2025-07-29 | 5,850.87 | 5,850.87 | 5,850.87 | 5,850.87 | 5,823.31 | 22 |
| 2025-07-28 | 5,780.01 | 5,823.00 | 5,780.01 | 5,811.27 | 5,783.89 | 895 |
| 2025-07-25 | 5,764.00 | 5,780.00 | 5,764.00 | 5,780.00 | 5,752.77 | 4,534 |
| 2025-07-24 | 5,722.00 | 5,722.00 | 5,722.00 | 5,722.00 | 5,695.04 | 0 |
| 2025-07-23 | 5,722.00 | 5,722.00 | 5,722.00 | 5,722.00 | 5,695.04 | 88 |
| 2025-07-22 | 5,630.00 | 5,670.00 | 5,630.00 | 5,660.00 | 5,633.34 | 201 |
| 2025-07-21 | 5,726.04 | 5,726.04 | 5,726.01 | 5,726.01 | 5,699.03 | 54 |
| 2025-07-18 | 5,920.00 | 5,920.00 | 5,685.00 | 5,765.04 | 5,737.88 | 454 |
| 2025-07-17 | 5,867.27 | 5,920.01 | 5,860.30 | 5,920.01 | 5,892.12 | 480 |
| 2025-07-16 | 5,771.60 | 5,842.00 | 5,751.01 | 5,842.00 | 5,814.48 | 512 |
| 2025-07-15 | 5,874.79 | 5,900.00 | 5,871.00 | 5,871.00 | 5,843.34 | 45 |
| 2025-07-14 | 5,930.00 | 5,930.01 | 5,930.00 | 5,930.01 | 5,902.07 | 13 |
| 2025-07-11 | 5,930.01 | 5,930.01 | 5,930.01 | 5,930.01 | 5,902.07 | 0 |
| 2025-07-10 | 5,930.01 | 5,930.01 | 5,930.01 | 5,930.01 | 5,902.07 | 13 |
| 2025-07-09 | 5,937.63 | 5,937.63 | 5,937.63 | 5,937.63 | 5,909.66 | 21 |
| 2025-07-08 | 5,991.70 | 5,991.70 | 5,978.00 | 5,978.00 | 5,949.84 | 51 |
| 2025-07-07 | 6,139.97 | 6,139.97 | 6,139.97 | 6,139.97 | 6,111.04 | 16 |
| 2025-07-04 | 6,130.00 | 6,130.00 | 6,130.00 | 6,130.00 | 6,101.12 | 0 |
| 2025-07-03 | 6,105.51 | 6,130.00 | 6,105.51 | 6,130.00 | 6,101.12 | 1,056 |
| 2025-07-02 | 6,080.00 | 6,109.74 | 6,055.00 | 6,109.74 | 6,065.71 | 652 |
| 2025-07-01 | 5,960.00 | 6,085.00 | 5,960.00 | 6,079.99 | 6,036.18 | 225 |
| 2025-06-30 | 6,039.99 | 6,039.99 | 6,015.00 | 6,015.00 | 5,971.66 | 62 |
| 2025-06-27 | 5,884.00 | 5,995.00 | 5,884.00 | 5,950.00 | 5,907.13 | 832 |
| 2025-06-26 | 5,837.00 | 5,884.00 | 5,837.00 | 5,884.00 | 5,841.60 | 1,767 |
| 2025-06-25 | 5,838.10 | 5,838.10 | 5,838.10 | 5,838.10 | 5,796.03 | 12 |
| 2025-06-24 | 5,764.00 | 5,820.00 | 5,764.00 | 5,820.00 | 5,778.06 | 217 |
| 2025-06-23 | 5,651.00 | 5,726.00 | 5,640.00 | 5,726.00 | 5,684.74 | 229 |
| 2025-06-20 | 5,682.00 | 5,720.62 | 5,682.00 | 5,720.62 | 5,679.40 | 13,962 |
| 2025-06-19 | 5,640.00 | 5,640.00 | 5,640.00 | 5,640.00 | 5,599.36 | 0 |
| 2025-06-18 | 5,674.15 | 5,674.15 | 5,640.00 | 5,640.00 | 5,599.36 | 2,154 |
| 2025-06-17 | 5,564.00 | 5,570.00 | 5,564.00 | 5,565.11 | 5,525.01 | 586 |
| 2025-06-16 | 5,556.00 | 5,582.00 | 5,556.00 | 5,582.00 | 5,541.78 | 32 |
| 2025-06-13 | 5,526.00 | 5,526.00 | 5,432.00 | 5,432.00 | 5,392.86 | 52 |
| 2025-06-12 | 5,618.47 | 5,620.00 | 5,618.47 | 5,620.00 | 5,579.50 | 17 |
| 2025-06-11 | 5,707.90 | 5,710.88 | 5,677.00 | 5,710.88 | 5,669.73 | 204 |
| 2025-06-10 | 5,768.11 | 5,768.11 | 5,768.11 | 5,768.11 | 5,726.55 | 0 |
| 2025-06-09 | 5,768.11 | 5,768.11 | 5,768.11 | 5,768.11 | 5,726.55 | 10 |
| 2025-06-06 | 5,680.00 | 5,680.00 | 5,680.00 | 5,680.00 | 5,639.07 | 0 |
| 2025-06-05 | 5,651.44 | 5,680.00 | 5,651.44 | 5,680.00 | 5,639.07 | 616 |
| 2025-06-04 | 5,730.00 | 5,730.00 | 5,730.00 | 5,730.00 | 5,688.71 | 0 |
| 2025-06-03 | 5,700.24 | 5,736.99 | 5,684.01 | 5,730.00 | 5,688.71 | 140 |
| 2025-06-02 | 5,671.89 | 5,671.89 | 5,671.89 | 5,671.89 | 5,631.02 | 495 |
| 2025-05-30 | 5,703.36 | 5,715.00 | 5,687.56 | 5,715.00 | 5,673.82 | 394 |
| 2025-05-29 | 5,704.54 | 5,704.56 | 5,699.99 | 5,700.00 | 5,658.93 | 44 |
| 2025-05-28 | 5,636.00 | 5,636.00 | 5,636.00 | 5,636.00 | 5,595.39 | 0 |
| 2025-05-27 | 5,615.00 | 5,636.00 | 5,615.00 | 5,636.00 | 5,595.39 | 672 |
| 2025-05-26 | 5,546.00 | 5,546.00 | 5,546.00 | 5,546.00 | 5,506.04 | 0 |
| 2025-05-23 | 5,546.00 | 5,546.00 | 5,546.00 | 5,546.00 | 5,506.04 | 7 |
| 2025-05-22 | 5,550.00 | 5,569.00 | 5,540.00 | 5,552.02 | 5,512.01 | 184 |
| 2025-05-21 | 5,635.00 | 5,635.00 | 5,635.00 | 5,635.00 | 5,594.40 | 329 |
| 2025-05-20 | 5,700.00 | 5,700.00 | 5,691.00 | 5,699.00 | 5,657.93 | 33 |
| 2025-05-19 | 5,840.00 | 5,840.00 | 5,772.00 | 5,772.42 | 5,730.83 | 172 |
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.