American Express Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 5,800.00 | 5,858.00 | 5,780.00 | 5,807.02 | 5,807.02 | 240 |
| 2026-10-15 | 5,720.00 | 5,779.79 | 5,700.00 | 5,772.74 | 5,772.74 | 3,063 |
| 2026-10-14 | 5,640.00 | 5,665.09 | 5,640.00 | 5,665.09 | 5,665.09 | 98 |
| 2026-10-13 | 5,667.34 | 5,705.00 | 5,667.34 | 5,691.73 | 5,691.73 | 1,003 |
| 2026-10-12 | 5,677.99 | 5,703.72 | 5,677.99 | 5,700.00 | 5,700.00 | 220 |
| 2026-10-09 | 5,540.00 | 5,684.50 | 5,540.00 | 5,680.26 | 5,680.26 | 560 |
| 2026-10-08 | 5,435.01 | 5,539.13 | 5,435.01 | 5,539.13 | 5,538.18 | 1,582 |
| 2026-10-07 | 5,450.00 | 5,523.00 | 5,430.00 | 5,467.00 | 5,466.06 | 135 |
| 2026-10-06 | 5,499.99 | 5,499.99 | 5,458.00 | 5,460.00 | 5,459.06 | 114 |
| 2026-10-05 | 5,480.11 | 5,500.00 | 5,480.11 | 5,500.00 | 5,499.06 | 800 |
| 2026-10-02 | 5,485.00 | 5,498.99 | 5,466.00 | 5,498.99 | 5,498.99 | 107 |
| 2026-10-01 | 5,522.31 | 5,522.31 | 5,522.31 | 5,522.31 | 5,522.31 | 11 |
| 2026-09-30 | 5,560.00 | 5,560.00 | 5,495.00 | 5,500.58 | 5,500.58 | 1,130 |
| 2026-09-29 | 5,495.00 | 5,525.00 | 5,495.00 | 5,501.09 | 5,501.09 | 453 |
| 2026-09-28 | 5,451.00 | 5,475.61 | 5,451.00 | 5,475.61 | 5,475.61 | 307 |
| 2026-09-25 | 5,445.00 | 5,480.85 | 5,445.00 | 5,470.00 | 5,470.00 | 172 |
| 2026-09-24 | 5,297.00 | 5,400.00 | 5,290.00 | 5,400.00 | 5,400.00 | 276 |
| 2026-09-23 | 5,295.01 | 5,340.00 | 5,289.00 | 5,290.00 | 5,290.00 | 1,231 |
| 2026-09-22 | 5,350.00 | 5,350.00 | 5,289.00 | 5,290.00 | 5,290.00 | 246 |
| 2026-09-21 | 5,380.00 | 5,470.00 | 5,380.00 | 5,402.00 | 5,402.00 | 1,235 |
| 2026-09-18 | 5,374.88 | 5,390.00 | 5,374.88 | 5,379.85 | 5,379.85 | 1,614 |
| 2026-09-17 | 5,500.00 | 5,500.00 | 5,360.00 | 5,360.00 | 5,360.00 | 793 |
| 2026-09-15 | 5,619.95 | 5,619.95 | 5,540.63 | 5,540.63 | 5,540.63 | 7,172 |
| 2026-09-14 | 5,570.00 | 5,602.87 | 5,570.00 | 5,575.00 | 5,575.00 | 4,055 |
| 2026-09-11 | 5,470.38 | 5,600.00 | 5,470.38 | 5,600.00 | 5,600.00 | 34 |
| 2026-09-10 | 5,445.00 | 5,445.00 | 5,440.00 | 5,440.00 | 5,440.00 | 161 |
| 2026-09-09 | 5,457.00 | 5,457.00 | 5,447.00 | 5,450.51 | 5,450.51 | 83 |
| 2026-09-08 | 5,510.02 | 5,533.60 | 5,510.02 | 5,533.60 | 5,533.60 | 550 |
| 2026-09-07 | 5,510.01 | 5,510.01 | 5,510.01 | 5,510.01 | 5,510.01 | 0 |
| 2026-09-04 | 5,510.00 | 5,510.01 | 5,510.00 | 5,510.01 | 5,510.01 | 29 |
| 2026-09-03 | 5,576.75 | 5,604.63 | 5,576.75 | 5,600.00 | 5,600.00 | 1,660 |
| 2026-09-02 | 5,554.08 | 5,631.00 | 5,554.08 | 5,600.00 | 5,600.00 | 205 |
| 2026-09-01 | 5,532.00 | 5,582.00 | 5,532.00 | 5,554.08 | 5,554.08 | 23 |
| 2026-08-31 | 5,700.00 | 5,700.00 | 5,649.99 | 5,649.99 | 5,649.99 | 17 |
| 2026-08-28 | 5,665.59 | 5,665.59 | 5,665.59 | 5,665.59 | 5,665.59 | 0 |
| 2026-08-27 | 5,650.00 | 5,665.59 | 5,650.00 | 5,665.59 | 5,665.59 | 70 |
| 2026-08-26 | 5,700.00 | 5,720.94 | 5,700.00 | 5,720.94 | 5,720.94 | 931 |
| 2026-08-25 | 5,710.26 | 5,729.00 | 5,707.95 | 5,707.95 | 5,707.95 | 268 |
| 2026-08-24 | 5,707.40 | 5,710.26 | 5,707.40 | 5,710.26 | 5,710.26 | 23 |
| 2026-08-21 | 5,657.00 | 5,657.00 | 5,657.00 | 5,657.00 | 5,657.00 | 26 |
| 2026-08-20 | 5,676.00 | 5,676.00 | 5,625.00 | 5,625.00 | 5,625.00 | 40 |
| 2026-08-19 | 5,830.00 | 5,904.00 | 5,769.15 | 5,769.15 | 5,769.15 | 1,750 |
| 2026-08-18 | 5,777.46 | 5,777.46 | 5,777.46 | 5,777.46 | 5,777.46 | 1,409 |
| 2026-08-17 | 5,834.00 | 5,834.00 | 5,834.00 | 5,834.00 | 5,834.00 | 0 |
| 2026-08-14 | 5,830.96 | 5,834.00 | 5,830.00 | 5,834.00 | 5,834.00 | 6,880 |
| 2026-08-13 | 5,849.99 | 5,849.99 | 5,849.99 | 5,849.99 | 5,849.99 | 0 |
| 2026-08-12 | 5,826.00 | 5,849.99 | 5,826.00 | 5,849.99 | 5,849.99 | 1,749 |
| 2026-08-11 | 5,785.00 | 5,850.00 | 5,785.00 | 5,835.00 | 5,835.00 | 132 |
| 2026-08-10 | 5,778.29 | 5,782.00 | 5,778.29 | 5,782.00 | 5,782.00 | 87 |
| 2026-08-07 | 5,835.00 | 5,835.00 | 5,832.96 | 5,832.96 | 5,832.96 | 202 |
| 2026-08-06 | 5,937.00 | 5,937.00 | 5,915.01 | 5,915.01 | 5,915.01 | 38 |
| 2026-08-05 | 6,022.50 | 6,022.50 | 6,009.10 | 6,009.10 | 6,009.10 | 131 |
| 2026-08-04 | 5,996.00 | 6,010.10 | 5,950.00 | 5,950.00 | 5,950.00 | 46 |
| 2026-08-03 | 5,938.00 | 5,938.00 | 5,928.00 | 5,928.00 | 5,928.00 | 21 |
| 2026-07-31 | 5,861.00 | 5,861.00 | 5,850.00 | 5,850.00 | 5,850.00 | 37 |
| 2026-07-30 | 5,786.00 | 5,855.01 | 5,786.00 | 5,844.00 | 5,844.00 | 483 |
| 2026-07-29 | 5,830.00 | 5,830.00 | 5,830.00 | 5,830.00 | 5,830.00 | 7 |
| 2026-07-28 | 5,800.00 | 5,890.00 | 5,800.00 | 5,853.67 | 5,853.67 | 691 |
| 2026-07-27 | 5,816.00 | 5,863.00 | 5,816.00 | 5,863.00 | 5,863.00 | 486 |
| 2026-07-24 | 5,661.00 | 5,692.00 | 5,591.25 | 5,692.00 | 5,692.00 | 594 |
Page 1 of 5 · 250 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.