American Express Company historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-17	6,310.00	6,310.00	6,310.00	6,310.00	6,243.29	0
2025-02-14	6,262.00	6,310.00	6,210.00	6,310.00	6,243.29	326
2025-02-13	6,307.00	6,350.00	6,281.45	6,322.50	6,255.66	383
2025-02-12	6,320.40	6,320.40	6,310.00	6,310.00	6,243.29	1,294
2025-02-11	6,444.92	6,451.19	6,363.00	6,363.00	6,295.73	231
2025-02-10	6,400.00	6,400.00	6,394.00	6,394.00	6,326.40	118
2025-02-07	6,557.02	6,557.02	6,550.00	6,550.00	6,480.76	87
2025-02-06	6,540.00	6,540.00	6,538.53	6,538.53	6,469.41	108
2025-02-05	6,540.00	6,540.00	6,540.00	6,540.00	6,470.86	110
2025-02-04	6,500.00	6,530.00	6,455.00	6,511.03	6,442.20	224
2025-01-31	6,640.00	6,640.00	6,550.00	6,550.00	6,480.76	40
2025-01-30	6,534.98	6,535.00	6,534.98	6,535.00	6,465.91	981
2025-01-29	6,538.00	6,598.00	6,464.20	6,464.20	6,395.86	424
2025-01-28	6,470.00	6,550.00	6,470.00	6,550.00	6,480.76	115
2025-01-27	6,531.75	6,540.02	6,506.21	6,506.21	6,437.43	2,081
2025-01-24	6,400.00	6,432.00	6,400.00	6,432.00	6,364.00	281
2025-01-23	6,639.00	6,639.00	6,590.00	6,590.00	6,520.33	531
2025-01-22	6,593.95	6,612.50	6,579.42	6,599.03	6,529.27	1,860
2025-01-21	6,507.01	6,507.01	6,507.01	6,507.01	6,438.22	14
2025-01-20	6,506.99	6,506.99	6,506.99	6,506.99	6,438.20	5
2025-01-17	6,488.00	6,488.00	6,488.00	6,488.00	6,419.41	1,113
2025-01-16	6,491.15	6,491.15	6,479.00	6,479.00	6,410.51	529
2025-01-15	6,220.00	6,414.35	6,220.00	6,401.15	6,333.48	4,047
2025-01-14	6,090.00	6,119.00	6,090.00	6,119.00	6,054.31	37
2025-01-13	6,135.40	6,160.00	6,135.00	6,160.00	6,094.88	444
2025-01-10	6,125.00	6,125.00	6,090.00	6,097.35	6,032.89	292
2025-01-09	6,160.00	6,160.00	6,160.00	6,160.00	6,094.88	0
2025-01-08	6,092.00	6,160.00	6,088.40	6,160.00	6,094.88	58
2025-01-07	6,124.38	6,124.38	6,124.38	6,124.38	6,059.63	9
2025-01-06	6,118.00	6,124.35	6,118.00	6,124.35	6,059.61	1,445
2025-01-03	6,205.89	6,253.12	6,205.89	6,253.12	6,187.01	65
2025-01-02	6,180.00	6,180.00	6,180.00	6,180.00	6,100.36	10
2024-12-31	6,182.00	6,182.00	6,180.00	6,180.00	6,100.36	29
2024-12-30	6,071.22	6,071.22	6,071.22	6,071.22	5,992.98	0
2024-12-27	6,071.22	6,071.22	6,071.22	6,071.22	5,992.98	13
2024-12-26	6,085.89	6,144.91	6,085.89	6,144.91	6,065.72	448
2024-12-24	6,032.00	6,032.00	6,032.00	6,032.00	5,954.27	0
2024-12-23	6,032.00	6,032.00	6,032.00	6,032.00	5,954.27	10
2024-12-20	5,960.66	5,960.66	5,960.66	5,960.66	5,883.85	486
2024-12-19	5,944.00	5,944.00	5,942.00	5,942.00	5,865.43	117
2024-12-18	6,081.59	6,081.59	6,012.00	6,012.00	5,934.52	104
2024-12-17	6,100.01	6,100.01	6,095.00	6,095.00	6,016.45	72
2024-12-16	6,097.10	6,097.10	6,097.10	6,097.10	6,018.53	0
2024-12-13	6,096.70	6,097.10	6,096.70	6,097.10	6,018.53	75
2024-12-11	6,097.24	6,149.00	6,068.13	6,149.00	6,069.76	1,392
2024-12-10	6,001.02	6,164.99	5,990.01	6,135.00	6,055.94	146
2024-12-09	6,000.02	6,000.02	6,000.02	6,000.02	5,922.70	10
2024-12-06	6,109.99	6,143.00	6,109.99	6,130.05	6,051.05	1,852
2024-12-05	6,119.99	6,119.99	6,119.99	6,119.99	6,041.12	23
2024-12-04	6,180.53	6,180.53	6,133.63	6,133.63	6,054.59	469
2024-12-03	6,180.53	6,180.53	6,180.53	6,180.53	6,100.88	49
2024-12-02	6,280.00	6,280.00	6,279.99	6,279.99	6,199.06	46
2024-11-29	6,280.00	6,280.00	6,280.00	6,280.00	6,199.07	100
2024-11-28	6,245.40	6,245.40	6,245.40	6,245.40	6,164.92	0
2024-11-27	6,271.03	6,271.03	6,245.39	6,245.40	6,164.92	42
2024-11-26	6,280.00	6,280.00	6,280.00	6,280.00	6,199.07	112
2024-11-25	6,150.00	6,180.00	6,150.00	6,180.00	6,100.36	70
2024-11-22	5,987.50	6,150.00	5,987.50	6,150.00	6,070.75	35
2024-11-21	5,875.02	6,000.00	5,875.02	6,000.00	5,922.68	402
2024-11-20	5,867.40	5,867.40	5,867.40	5,867.40	5,791.79	0

← NewerPage 8 of 22 · 1,261 trading daysOlder →

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.