American Express Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 5,844.60 | 5,844.60 | 5,844.60 | 5,844.60 | 5,802.49 | 10 |
| 2025-05-15 | 5,813.00 | 5,844.60 | 5,813.00 | 5,844.60 | 5,802.49 | 276 |
| 2025-05-14 | 5,855.00 | 5,855.00 | 5,800.00 | 5,818.60 | 5,776.67 | 96 |
| 2025-05-13 | 5,862.00 | 5,870.00 | 5,849.70 | 5,869.53 | 5,827.24 | 3,838 |
| 2025-05-12 | 5,525.00 | 5,864.99 | 5,525.00 | 5,841.92 | 5,799.82 | 3,814 |
| 2025-05-09 | 5,567.00 | 5,567.00 | 5,524.87 | 5,524.87 | 5,485.06 | 274 |
| 2025-05-08 | 5,487.00 | 5,570.00 | 5,487.00 | 5,567.00 | 5,526.89 | 134 |
| 2025-05-07 | 5,430.00 | 5,455.00 | 5,430.00 | 5,455.00 | 5,415.69 | 1,711 |
| 2025-05-06 | 5,476.50 | 5,476.50 | 5,424.26 | 5,424.26 | 5,385.17 | 430 |
| 2025-05-05 | 5,500.00 | 5,520.58 | 5,499.99 | 5,500.00 | 5,460.37 | 73 |
| 2025-05-02 | 5,386.62 | 5,428.70 | 5,373.00 | 5,428.66 | 5,389.54 | 305 |
| 2025-04-30 | 5,230.00 | 5,230.00 | 5,230.00 | 5,230.00 | 5,192.31 | 0 |
| 2025-04-29 | 5,230.00 | 5,230.00 | 5,230.00 | 5,230.00 | 5,192.31 | 26 |
| 2025-04-28 | 5,186.00 | 5,186.00 | 5,185.00 | 5,185.00 | 5,147.64 | 52 |
| 2025-04-25 | 5,205.00 | 5,249.00 | 5,194.20 | 5,223.03 | 5,185.39 | 2,109 |
| 2025-04-24 | 5,231.55 | 5,231.55 | 5,208.00 | 5,230.01 | 5,192.32 | 43 |
| 2025-04-23 | 5,262.00 | 5,262.00 | 5,131.00 | 5,141.77 | 5,104.72 | 222 |
| 2025-04-22 | 4,764.55 | 4,764.55 | 4,764.55 | 4,764.55 | 4,730.22 | 0 |
| 2025-04-21 | 4,748.80 | 4,764.55 | 4,742.00 | 4,764.55 | 4,730.22 | 246 |
| 2025-04-16 | 5,080.00 | 5,080.00 | 5,080.00 | 5,080.00 | 5,043.39 | 24 |
| 2025-04-15 | 5,100.00 | 5,184.00 | 5,100.00 | 5,184.00 | 5,146.65 | 98 |
| 2025-04-14 | 5,001.05 | 5,144.80 | 5,001.05 | 5,144.80 | 5,107.73 | 346 |
| 2025-04-11 | 5,003.00 | 5,108.42 | 5,000.98 | 5,108.42 | 5,071.61 | 124 |
| 2025-04-10 | 5,000.00 | 5,076.00 | 4,986.16 | 4,986.16 | 4,950.23 | 2,980 |
| 2025-04-09 | 4,800.00 | 5,310.00 | 4,800.00 | 5,310.00 | 5,271.74 | 1,247 |
| 2025-04-08 | 5,040.00 | 5,040.00 | 4,800.00 | 4,800.00 | 4,765.41 | 1,005 |
| 2025-04-07 | 4,650.00 | 4,800.00 | 4,650.00 | 4,800.00 | 4,765.41 | 132 |
| 2025-04-04 | 4,849.00 | 4,849.00 | 4,730.00 | 4,799.11 | 4,764.53 | 438 |
| 2025-04-03 | 5,081.00 | 5,081.00 | 4,952.14 | 4,960.00 | 4,907.56 | 4,548 |
| 2025-04-02 | 5,617.00 | 5,617.00 | 5,588.99 | 5,597.00 | 5,537.83 | 101 |
| 2025-04-01 | 5,488.00 | 5,488.00 | 5,450.00 | 5,450.00 | 5,392.38 | 207 |
| 2025-03-31 | 5,399.98 | 5,399.98 | 5,399.98 | 5,399.98 | 5,342.89 | 6 |
| 2025-03-28 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,342.91 | 1,509 |
| 2025-03-27 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,540.80 | 0 |
| 2025-03-26 | 5,666.20 | 5,668.00 | 5,600.00 | 5,600.00 | 5,540.80 | 342 |
| 2025-03-25 | 5,585.00 | 5,603.00 | 5,585.00 | 5,603.00 | 5,543.77 | 67 |
| 2025-03-24 | 5,567.00 | 5,650.00 | 5,550.00 | 5,650.00 | 5,590.27 | 2,259 |
| 2025-03-21 | 5,460.01 | 5,460.02 | 5,460.01 | 5,460.02 | 5,402.30 | 21 |
| 2025-03-20 | 5,513.72 | 5,530.78 | 5,460.01 | 5,460.01 | 5,402.29 | 89 |
| 2025-03-19 | 5,259.98 | 5,456.21 | 5,259.98 | 5,433.47 | 5,376.03 | 1,093 |
| 2025-03-18 | 5,265.00 | 5,265.00 | 5,232.35 | 5,232.35 | 5,177.04 | 222 |
| 2025-03-14 | 5,255.00 | 5,265.00 | 5,255.00 | 5,265.00 | 5,209.34 | 1,380 |
| 2025-03-13 | 5,224.00 | 5,224.00 | 5,150.00 | 5,153.84 | 5,099.35 | 1,261 |
| 2025-03-12 | 5,230.00 | 5,306.00 | 5,154.33 | 5,263.00 | 5,207.36 | 1,725 |
| 2025-03-11 | 5,240.00 | 5,255.00 | 5,165.00 | 5,198.00 | 5,143.05 | 3,401 |
| 2025-03-10 | 5,385.00 | 5,421.50 | 5,315.00 | 5,315.00 | 5,258.81 | 927 |
| 2025-03-07 | 5,479.52 | 5,537.57 | 5,423.00 | 5,537.50 | 5,478.96 | 5,678 |
| 2025-03-06 | 5,700.00 | 5,700.00 | 5,590.00 | 5,590.00 | 5,530.90 | 3,021 |
| 2025-03-05 | 5,791.00 | 5,793.02 | 5,762.78 | 5,793.02 | 5,731.78 | 3,476 |
| 2025-03-04 | 5,938.31 | 5,938.31 | 5,800.00 | 5,876.16 | 5,814.04 | 1,418 |
| 2025-03-03 | 6,102.00 | 6,133.83 | 6,102.00 | 6,133.83 | 6,068.98 | 2,214 |
| 2025-02-28 | 6,045.00 | 6,135.02 | 6,045.00 | 6,119.99 | 6,055.29 | 510 |
| 2025-02-27 | 6,100.01 | 6,108.00 | 6,050.02 | 6,050.02 | 5,986.06 | 30 |
| 2025-02-26 | 6,030.00 | 6,200.00 | 6,030.00 | 6,168.98 | 6,103.76 | 66 |
| 2025-02-25 | 6,048.00 | 6,048.00 | 5,945.00 | 5,970.00 | 5,906.89 | 7,208 |
| 2025-02-24 | 6,048.00 | 6,078.24 | 6,048.00 | 6,066.26 | 6,002.13 | 153 |
| 2025-02-21 | 6,273.79 | 6,273.79 | 6,036.68 | 6,062.00 | 5,997.91 | 1,422 |
| 2025-02-20 | 6,345.00 | 6,345.00 | 6,100.02 | 6,150.00 | 6,084.98 | 156 |
| 2025-02-19 | 6,308.00 | 6,345.00 | 6,308.00 | 6,345.00 | 6,277.92 | 57 |
| 2025-02-18 | 6,320.00 | 6,340.00 | 6,320.00 | 6,340.00 | 6,272.98 | 260 |
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.