American Express Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-19 | 5,867.40 | 5,867.40 | 5,867.40 | 5,867.40 | 5,791.79 | 10 |
| 2024-11-15 | 5,866.01 | 5,866.01 | 5,865.00 | 5,865.00 | 5,789.42 | 100 |
| 2024-11-14 | 5,960.00 | 5,960.00 | 5,895.00 | 5,895.00 | 5,819.03 | 23 |
| 2024-11-13 | 6,079.98 | 6,079.98 | 5,905.23 | 5,905.23 | 5,829.13 | 539 |
| 2024-11-12 | 5,981.00 | 6,012.00 | 5,919.00 | 5,919.00 | 5,842.72 | 159 |
| 2024-11-11 | 5,950.00 | 6,041.00 | 5,950.00 | 5,980.11 | 5,903.04 | 242 |
| 2024-11-08 | 5,678.52 | 5,678.52 | 5,678.52 | 5,678.52 | 5,605.34 | 0 |
| 2024-11-07 | 5,722.98 | 5,800.00 | 5,678.52 | 5,678.52 | 5,605.34 | 1,340 |
| 2024-11-06 | 5,772.02 | 5,994.98 | 5,772.01 | 5,994.98 | 5,917.72 | 3,018 |
| 2024-11-05 | 5,526.50 | 5,600.00 | 5,526.50 | 5,600.00 | 5,527.83 | 59 |
| 2024-11-04 | 5,456.00 | 5,456.00 | 5,455.00 | 5,455.00 | 5,384.70 | 255 |
| 2024-11-01 | 5,542.38 | 5,600.00 | 5,467.00 | 5,600.00 | 5,527.83 | 1,547 |
| 2024-10-31 | 5,417.51 | 5,417.51 | 5,417.51 | 5,417.51 | 5,347.69 | 3,632 |
| 2024-10-30 | 5,500.00 | 5,641.98 | 5,435.02 | 5,519.85 | 5,448.72 | 185 |
| 2024-10-29 | 5,437.00 | 5,437.00 | 5,435.00 | 5,435.00 | 5,364.96 | 137 |
| 2024-10-28 | 5,382.76 | 5,445.00 | 5,382.76 | 5,437.70 | 5,367.62 | 252 |
| 2024-10-25 | 5,382.77 | 5,382.77 | 5,342.00 | 5,382.76 | 5,313.39 | 138 |
| 2024-10-24 | 5,379.60 | 5,379.60 | 5,379.60 | 5,379.60 | 5,310.27 | 13 |
| 2024-10-23 | 5,524.49 | 5,524.49 | 5,519.99 | 5,519.99 | 5,448.85 | 79 |
| 2024-10-22 | 5,337.71 | 5,431.32 | 5,337.71 | 5,431.32 | 5,361.33 | 1,774 |
| 2024-10-21 | 5,461.98 | 5,461.98 | 5,400.00 | 5,400.00 | 5,330.41 | 143 |
| 2024-10-18 | 5,350.00 | 5,515.00 | 5,340.00 | 5,495.00 | 5,424.19 | 292 |
| 2024-10-17 | 5,642.00 | 5,689.60 | 5,642.00 | 5,688.00 | 5,614.70 | 373 |
| 2024-10-16 | 5,489.00 | 5,489.00 | 5,489.00 | 5,489.00 | 5,418.26 | 0 |
| 2024-10-15 | 5,489.00 | 5,513.00 | 5,489.00 | 5,489.00 | 5,418.26 | 126 |
| 2024-10-14 | 5,350.00 | 5,380.00 | 5,345.00 | 5,376.00 | 5,306.72 | 135 |
| 2024-10-11 | 5,356.00 | 5,369.99 | 5,324.50 | 5,324.50 | 5,255.88 | 235 |
| 2024-10-10 | 5,248.60 | 5,296.20 | 5,248.59 | 5,296.20 | 5,227.95 | 155 |
| 2024-10-09 | 5,222.47 | 5,222.47 | 5,222.47 | 5,222.47 | 5,155.17 | 11 |
| 2024-10-08 | 5,225.97 | 5,234.00 | 5,186.02 | 5,186.02 | 5,119.19 | 174 |
| 2024-10-07 | 5,190.90 | 5,316.00 | 5,190.90 | 5,281.00 | 5,212.94 | 1,964 |
| 2024-10-04 | 5,291.00 | 5,291.00 | 5,291.00 | 5,291.00 | 5,222.82 | 11 |
| 2024-10-03 | 5,229.99 | 5,229.99 | 5,190.50 | 5,190.50 | 5,110.39 | 51 |
| 2024-10-02 | 5,209.43 | 5,300.00 | 5,209.43 | 5,225.00 | 5,144.35 | 236 |
| 2024-09-30 | 5,209.44 | 5,209.44 | 5,209.43 | 5,209.43 | 5,129.02 | 142 |
| 2024-09-27 | 5,286.84 | 5,286.84 | 5,286.84 | 5,286.84 | 5,205.24 | 16 |
| 2024-09-26 | 5,247.00 | 5,247.00 | 5,244.50 | 5,244.50 | 5,163.55 | 520 |
| 2024-09-25 | 5,180.00 | 5,205.90 | 5,180.00 | 5,205.90 | 5,125.55 | 336 |
| 2024-09-24 | 5,228.99 | 5,228.99 | 5,121.00 | 5,121.00 | 5,041.96 | 94 |
| 2024-09-23 | 5,237.06 | 5,237.06 | 5,192.80 | 5,192.98 | 5,112.83 | 2,552 |
| 2024-09-20 | 5,206.69 | 5,249.98 | 5,206.69 | 5,249.98 | 5,168.95 | 19 |
| 2024-09-19 | 5,062.51 | 5,199.99 | 5,062.51 | 5,190.00 | 5,109.89 | 83 |
| 2024-09-18 | 5,065.00 | 5,065.00 | 5,058.17 | 5,058.18 | 4,980.11 | 267 |
| 2024-09-17 | 5,149.99 | 5,149.99 | 5,090.00 | 5,090.00 | 5,011.44 | 551 |
| 2024-09-13 | 5,014.00 | 5,014.00 | 5,000.00 | 5,000.00 | 4,922.83 | 31 |
| 2024-09-12 | 4,977.54 | 5,000.00 | 4,971.23 | 4,971.23 | 4,894.50 | 155 |
| 2024-09-11 | 4,930.00 | 4,940.00 | 4,930.00 | 4,940.00 | 4,863.75 | 23 |
| 2024-09-10 | 4,915.02 | 4,948.00 | 4,914.99 | 4,930.00 | 4,853.91 | 922 |
| 2024-09-09 | 4,888.29 | 4,888.29 | 4,888.29 | 4,888.29 | 4,812.84 | 0 |
| 2024-09-06 | 5,015.00 | 5,015.00 | 4,879.00 | 4,888.29 | 4,812.84 | 186 |
| 2024-09-05 | 5,008.63 | 5,008.63 | 5,008.63 | 5,008.63 | 4,931.32 | 19 |
| 2024-09-04 | 5,069.07 | 5,069.07 | 5,008.63 | 5,008.63 | 4,931.32 | 1,805 |
| 2024-09-03 | 5,070.00 | 5,079.66 | 5,000.12 | 5,000.12 | 4,922.94 | 2,168 |
| 2024-09-02 | 5,041.11 | 5,041.11 | 5,041.11 | 5,041.11 | 4,963.30 | 0 |
| 2024-08-30 | 5,143.65 | 5,143.65 | 5,041.11 | 5,041.11 | 4,963.30 | 13 |
| 2024-08-29 | 5,065.13 | 5,143.66 | 5,065.12 | 5,143.66 | 5,064.27 | 923 |
| 2024-08-28 | 5,040.06 | 5,040.07 | 5,014.25 | 5,014.25 | 4,936.86 | 1,088 |
| 2024-08-27 | 5,000.00 | 5,015.73 | 4,975.00 | 5,015.00 | 4,937.59 | 269 |
| 2024-08-26 | 4,896.00 | 4,898.01 | 4,896.00 | 4,898.01 | 4,822.41 | 35 |
| 2024-08-23 | 4,795.00 | 4,795.00 | 4,795.00 | 4,795.00 | 4,720.99 | 61 |
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.