Skip to main content
American Express Company (BMV:AXP)
Mexico flag Mexico · Delayed Price · Currency is MXN
6,786.00
+56.00 (0.83%)
At close: Dec 4, 2025

American Express Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20256,791.546,791.546,791.546,791.546,791.540.08%27
Dec 4, 20256,783.496,786.016,783.496,786.006,786.000.83%491
Dec 3, 20256,682.656,730.006,682.656,730.006,730.001.45%32
Dec 2, 20256,617.846,633.906,617.846,633.906,633.90-0.07%251
Dec 1, 20256,655.016,655.016,638.716,638.716,638.71-1.31%62
Nov 28, 20256,726.906,726.906,726.906,726.906,726.90-9
Nov 27, 20256,726.906,726.906,726.906,726.906,726.900.50%14
Nov 26, 20256,678.006,720.006,678.006,693.446,693.440.35%1,230
Nov 25, 20256,670.006,670.006,670.006,670.006,670.004.37%9
Nov 21, 20256,395.006,395.006,390.886,390.886,390.881.79%307
Nov 20, 20256,499.996,499.996,278.506,278.506,278.50-0.12%708
Nov 19, 20256,279.006,285.876,270.006,285.876,285.870.09%300
Nov 18, 20256,190.006,280.006,190.006,280.006,280.00-5.34%49
Nov 14, 20256,634.006,634.006,634.006,634.006,634.00-3.26%859
Nov 12, 20256,855.006,857.426,855.006,857.426,857.420.93%67
Nov 11, 20256,732.296,794.066,732.296,794.066,794.060.65%1,056
Nov 10, 20256,700.006,750.006,700.006,750.006,750.00-0.74%23
Nov 7, 20256,755.746,799.996,755.746,799.996,799.99-0.11%27
Nov 6, 20256,840.006,840.006,757.636,807.816,807.810.47%3,666
Nov 5, 20256,672.006,778.006,672.006,776.236,776.231.29%8,092
Nov 4, 20256,690.006,690.006,690.006,690.006,690.00-0.07%35
Nov 3, 20256,700.006,700.006,694.996,694.996,694.990.37%96
Oct 31, 20256,639.146,670.006,639.146,670.006,670.00-0.04%34
Oct 30, 20256,700.006,754.206,666.406,672.516,672.51-0.41%621
Oct 29, 20256,699.986,699.986,699.986,699.986,699.980.38%9
Oct 28, 20256,645.006,674.546,645.006,674.546,674.540.73%68
Oct 27, 20256,624.006,653.006,624.006,625.906,625.900.04%443
Oct 24, 20256,630.006,630.006,623.006,623.006,623.001.58%580
Oct 23, 20256,500.006,520.016,500.006,520.016,520.010.80%27
Oct 22, 20256,500.006,500.006,468.006,468.006,468.00-0.49%17
Oct 21, 20256,493.006,500.006,493.006,500.006,500.001.42%304
Oct 20, 20256,412.136,412.136,380.006,409.006,409.000.14%118
Oct 17, 20256,100.006,400.006,100.006,400.006,400.007.39%473
Oct 16, 20256,029.006,029.005,922.005,959.475,959.47-2.61%135
Oct 15, 20256,118.216,130.006,118.216,119.006,119.00-0.99%159
Oct 14, 20255,990.006,180.005,990.006,180.006,180.005.10%47
Oct 10, 20255,987.925,987.925,880.005,880.005,880.00-1.80%311
Oct 9, 20255,987.925,987.925,987.925,987.925,972.83-0.50%21
Oct 8, 20256,018.016,018.016,018.016,018.016,002.85-0.73%24
Oct 7, 20256,062.476,062.476,062.476,062.476,047.20-0.41%15
Oct 6, 20256,087.456,087.456,087.456,087.456,072.111.46%467
Oct 3, 20256,050.006,070.006,000.016,000.015,984.89-0.17%188
Oct 2, 20256,000.016,010.006,000.016,010.005,994.86-1.48%252
Oct 1, 20256,100.006,100.006,100.006,100.006,084.630.38%37
Sep 30, 20256,117.406,121.006,040.006,076.666,061.35-2.60%3,178
Sep 29, 20256,270.006,270.006,238.656,238.656,222.93-0.82%595
Sep 26, 20256,300.006,300.006,289.996,290.006,274.150.32%1,688
Sep 25, 20256,270.006,270.006,270.006,270.006,254.20-848
Sep 24, 20256,270.006,270.006,270.006,270.006,254.20-2.03%909
Sep 23, 20256,130.206,400.006,130.206,400.006,383.881.27%35
Sep 22, 20256,295.006,345.006,295.006,320.006,304.080.40%71
Sep 19, 20256,330.006,330.006,295.006,295.006,279.140.64%219
Sep 18, 20256,250.006,260.006,250.006,255.006,239.241.87%74
Sep 17, 20256,169.296,180.546,140.006,140.006,124.532.13%325
Sep 15, 20256,011.966,011.966,011.966,011.965,996.81-0.62%3,153
Sep 12, 20256,019.506,049.596,019.506,049.596,034.35-0.78%36
Sep 11, 20256,104.006,104.006,097.006,097.006,081.641.01%122
Sep 9, 20256,011.006,054.005,980.946,036.166,020.95-0.67%3,092
Sep 8, 20256,065.006,077.006,065.006,077.006,061.69-1.78%157
Sep 5, 20256,187.006,187.006,187.006,187.006,171.41-16
Sep 4, 20256,057.656,200.006,057.656,187.156,171.562.65%68
Sep 3, 20256,100.006,100.006,025.006,027.516,012.33-2.75%59
Sep 2, 20256,106.006,200.006,026.816,198.096,182.480.30%256
Aug 29, 20256,039.656,186.436,039.656,179.576,164.001.81%401
Aug 28, 20256,045.496,070.006,045.496,070.006,054.710.83%1,658
Aug 27, 20256,038.006,038.006,020.256,020.256,005.080.90%189
Aug 26, 20255,924.535,966.505,924.535,966.505,951.471.30%581
Aug 25, 20255,933.005,933.005,890.005,890.005,875.16-0.70%27
Aug 22, 20255,577.005,931.505,577.005,931.505,916.562.27%1,845
Aug 21, 20255,771.015,799.865,771.015,799.865,785.250.83%29
Aug 20, 20255,770.005,770.005,752.005,752.005,737.51-0.31%2,290
Aug 19, 20255,795.005,795.005,760.005,770.005,755.460.40%3,091
Aug 18, 20255,711.085,747.005,711.085,747.005,732.520.63%84
Aug 15, 20255,711.065,711.075,711.065,711.075,696.680.95%156
Aug 13, 20255,657.455,657.455,657.455,657.455,643.200.49%59
Aug 12, 20255,516.015,632.105,516.015,629.995,615.811.30%675
Aug 11, 20255,530.005,557.655,530.005,557.655,543.651.36%46
Aug 7, 20255,478.005,483.015,460.005,483.005,469.19-0.17%211
Aug 6, 20255,526.005,526.005,492.505,492.505,478.66-1.87%608
Aug 5, 20255,650.005,650.005,584.005,597.005,582.90-1.26%51
Aug 4, 20255,620.015,670.005,620.015,668.375,654.092.39%803
Aug 1, 20255,543.005,553.005,536.245,536.245,522.29-2.31%6,282
Jul 31, 20255,727.535,727.535,650.005,667.005,652.72-1.27%2,057
Jul 30, 20255,740.005,740.005,740.005,740.005,725.54-1.89%109
Jul 29, 20255,850.875,850.875,850.875,850.875,836.130.68%23
Jul 28, 20255,780.015,823.005,780.015,811.275,796.630.54%900
Jul 25, 20255,764.005,780.005,764.005,780.005,765.441.01%4,534
Jul 23, 20255,722.005,722.005,722.005,722.005,707.581.10%89
Jul 22, 20255,630.005,670.005,630.005,660.005,645.74-1.15%201
Jul 21, 20255,726.045,726.045,726.015,726.015,711.58-0.68%55
Jul 18, 20255,920.005,920.005,685.005,765.045,750.52-2.62%455
Jul 17, 20255,867.275,920.015,860.305,920.015,905.101.34%482
Jul 16, 20255,771.605,842.005,751.015,842.005,827.28-0.49%520
Jul 15, 20255,874.795,900.005,871.005,871.005,856.21-1.00%47
Jul 14, 20255,930.005,930.015,930.005,930.015,915.07-13
Jul 10, 20255,930.015,930.015,930.015,930.015,915.07-0.13%22
Jul 9, 20255,937.635,937.635,937.635,937.635,922.67-0.68%29
Jul 8, 20255,991.705,991.705,978.005,978.005,962.94-2.64%51
Jul 7, 20256,139.976,139.976,139.976,139.976,124.500.16%16
Jul 3, 20256,105.516,130.006,105.516,130.006,114.560.33%557