Skip to main content
American Express Company (BMV:AXP)
Mexico flag Mexico · Delayed Price · Currency is MXN
5,337.01
-112.99 (-2.07%)
At close: Mar 6, 2026

American Express Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20265,362.005,362.005,337.015,337.01--2.07%-
Mar 5, 20265,430.015,450.005,413.005,450.005,450.00-0.64%2,999
Mar 4, 20265,474.005,485.005,474.005,485.005,485.001.03%50
Mar 3, 20265,361.005,430.005,350.895,429.005,429.001.21%643
Mar 2, 20265,324.015,364.005,324.005,364.005,364.000.58%843
Feb 27, 20265,489.005,489.005,322.085,333.005,333.00-7.59%4,118
Feb 26, 20265,763.005,771.005,733.005,771.005,771.002.51%498
Feb 25, 20265,558.005,629.575,558.005,629.575,629.572.15%1,474
Feb 24, 20265,518.005,518.005,487.005,511.005,511.000.25%1,729
Feb 23, 20265,648.445,648.445,484.005,497.005,497.00-6.49%815
Feb 20, 20265,878.405,878.405,878.405,878.405,878.40-0.71%55
Feb 19, 20265,891.005,920.455,891.005,920.455,920.45-0.51%21
Feb 18, 20265,953.005,953.005,950.815,950.815,950.810.77%69
Feb 17, 20265,775.015,905.405,775.015,905.405,905.401.69%377
Feb 13, 20265,843.005,849.485,807.455,807.455,807.45-2.26%1,128
Feb 12, 20265,987.005,987.005,912.005,941.775,941.77-2.59%1,102
Feb 11, 20266,175.006,175.006,100.006,100.006,100.00-2.16%113
Feb 10, 20266,330.006,330.006,205.006,234.456,234.450.56%4,394
Feb 9, 20266,099.096,200.006,099.096,200.006,200.00-0.13%2,015
Feb 6, 20266,208.006,208.006,208.006,208.006,208.000.80%15
Feb 5, 20266,152.006,159.006,152.006,159.006,159.000.14%351
Feb 4, 20266,125.006,170.006,125.006,150.556,150.551.49%500
Jan 30, 20266,012.006,060.016,012.006,060.016,060.01-1.83%1,657
Jan 29, 20266,180.006,180.006,172.916,172.916,172.91-0.11%1,676
Jan 28, 20266,190.006,204.006,180.006,180.006,180.00-0.39%94
Jan 27, 20266,180.006,204.006,180.006,204.006,204.00-1.21%201
Jan 23, 20266,305.186,305.186,268.006,280.006,280.000.26%3,602
Jan 21, 20266,209.506,264.016,209.506,264.016,264.01-0.60%1,428
Jan 20, 20266,299.006,302.006,298.006,302.006,302.00-3.05%2,771
Jan 16, 20266,448.986,499.996,448.986,499.996,499.994.00%551
Jan 15, 20266,330.756,330.756,250.006,250.006,250.00-1.20%1,452
Jan 14, 20266,295.466,326.006,295.466,326.006,326.00-1.46%35
Jan 13, 20266,415.816,420.006,415.816,420.006,420.00-0.20%346
Jan 12, 20266,392.706,467.176,392.706,433.006,433.00-5.87%1,925
Jan 9, 20266,812.006,834.006,800.006,834.006,834.00-0.15%214
Jan 8, 20266,844.446,844.446,844.446,844.446,844.44-0.15%7
Jan 7, 20266,855.006,855.006,855.006,855.006,855.00-0.44%29
Jan 6, 20266,760.836,885.006,760.836,885.006,885.002.00%45
Jan 5, 20266,749.996,749.996,749.996,749.996,749.991.31%61
Jan 2, 20266,666.006,666.006,620.136,663.006,663.00-0.70%402
Dec 30, 20256,710.006,710.006,710.006,710.006,695.25-1.15%51
Dec 29, 20256,778.006,788.276,778.006,788.276,773.35-0.39%15
Dec 26, 20256,852.006,852.006,812.006,815.006,800.02-0.51%1,846
Dec 23, 20256,814.396,850.006,814.396,850.006,834.941.18%57
Dec 19, 20256,787.006,787.006,769.006,770.006,755.12-0.26%1,463
Dec 17, 20256,795.006,800.006,787.706,787.706,772.78-0.84%1,071
Dec 16, 20256,848.976,848.976,820.006,845.006,829.95-1.93%88
Dec 15, 20256,979.726,979.726,979.726,979.726,964.380.50%968
Dec 11, 20256,900.006,945.006,900.006,945.006,929.732.67%121
Dec 10, 20256,786.006,786.006,764.496,764.506,749.632.19%47
Dec 9, 20256,619.856,619.856,619.856,619.856,605.30-0.05%10,114
Dec 8, 20256,768.866,768.866,619.996,623.006,608.44-2.48%79
Dec 5, 20256,791.546,791.546,791.546,791.546,776.610.08%27
Dec 4, 20256,783.496,786.016,783.496,786.006,771.080.83%491
Dec 3, 20256,682.656,730.006,682.656,730.006,715.201.45%32
Dec 2, 20256,617.846,633.906,617.846,633.906,619.32-0.07%251
Dec 1, 20256,655.016,655.016,638.716,638.716,624.11-1.31%62
Nov 28, 20256,726.906,726.906,726.906,726.906,712.11-9
Nov 27, 20256,726.906,726.906,726.906,726.906,712.110.50%14
Nov 26, 20256,678.006,720.006,678.006,693.446,678.720.35%1,230
Nov 25, 20256,670.006,670.006,670.006,670.006,655.344.37%9
Nov 21, 20256,395.006,395.006,390.886,390.886,376.831.79%307
Nov 20, 20256,499.996,499.996,278.506,278.506,264.70-0.12%708
Nov 19, 20256,279.006,285.876,270.006,285.876,272.050.09%300
Nov 18, 20256,190.006,280.006,190.006,280.006,266.19-5.34%49
Nov 14, 20256,634.006,634.006,634.006,634.006,619.42-3.26%859
Nov 12, 20256,855.006,857.426,855.006,857.426,842.340.93%67
Nov 11, 20256,732.296,794.066,732.296,794.066,779.120.65%1,056
Nov 10, 20256,700.006,750.006,700.006,750.006,735.16-0.74%23
Nov 7, 20256,755.746,799.996,755.746,799.996,785.04-0.11%27
Nov 6, 20256,840.006,840.006,757.636,807.816,792.840.47%3,666
Nov 5, 20256,672.006,778.006,672.006,776.236,761.331.29%8,092
Nov 4, 20256,690.006,690.006,690.006,690.006,675.29-0.07%35
Nov 3, 20256,700.006,700.006,694.996,694.996,680.270.37%96
Oct 31, 20256,639.146,670.006,639.146,670.006,655.34-0.04%34
Oct 30, 20256,700.006,754.206,666.406,672.516,657.84-0.41%621
Oct 29, 20256,699.986,699.986,699.986,699.986,685.250.38%9
Oct 28, 20256,645.006,674.546,645.006,674.546,659.870.73%68
Oct 27, 20256,624.006,653.006,624.006,625.906,611.330.04%443
Oct 24, 20256,630.006,630.006,623.006,623.006,608.441.58%580
Oct 23, 20256,500.006,520.016,500.006,520.016,505.680.80%27
Oct 22, 20256,500.006,500.006,468.006,468.006,453.78-0.49%17
Oct 21, 20256,493.006,500.006,493.006,500.006,485.711.42%304
Oct 20, 20256,412.136,412.136,380.006,409.006,394.910.14%118
Oct 17, 20256,100.006,400.006,100.006,400.006,385.937.39%473
Oct 16, 20256,029.006,029.005,922.005,959.475,946.37-2.61%135
Oct 15, 20256,118.216,130.006,118.216,119.006,105.55-0.99%159
Oct 14, 20255,990.006,180.005,990.006,180.006,166.415.10%47
Oct 10, 20255,987.925,987.925,880.005,880.005,867.07-1.80%311
Oct 9, 20255,987.925,987.925,987.925,987.925,959.70-0.50%21
Oct 8, 20256,018.016,018.016,018.016,018.015,989.65-0.73%24
Oct 7, 20256,062.476,062.476,062.476,062.476,033.90-0.41%15
Oct 6, 20256,087.456,087.456,087.456,087.456,058.761.46%467
Oct 3, 20256,050.006,070.006,000.016,000.015,971.74-0.17%188
Oct 2, 20256,000.016,010.006,000.016,010.005,981.68-1.48%252
Oct 1, 20256,100.006,100.006,100.006,100.006,071.260.38%37
Sep 30, 20256,117.406,121.006,040.006,076.666,048.03-2.60%3,178
Sep 29, 20256,270.006,270.006,238.656,238.656,209.25-0.82%595
Sep 26, 20256,300.006,300.006,289.996,290.006,260.360.32%1,688
Sep 25, 20256,270.006,270.006,270.006,270.006,240.45-848