Mexico - Delayed Quote MXN

American Express Company (AXP.MX)

5,524.87
-42.13
(-0.76%)
At close: May 9 at 9:52:40 AM CST
Currency in MXN
Download
Date Open High Low Close Adj Close Volume
May 9, 20255,567.005,567.005,524.875,524.875,524.87273
May 8, 20255,487.005,570.005,487.005,567.005,567.00134
May 7, 20255,430.005,455.005,430.005,455.005,455.001,711
May 6, 20255,476.505,476.505,424.265,424.265,424.26430
May 5, 20255,500.005,520.585,499.995,500.005,500.0073
May 2, 20255,386.625,428.705,373.005,428.665,428.66305
Apr 30, 20255,230.005,230.005,230.005,230.005,230.00-
Apr 29, 20255,230.005,230.005,230.005,230.005,230.0026
Apr 28, 20255,186.005,186.005,185.005,185.005,185.0052
Apr 25, 20255,205.005,249.005,194.205,223.035,223.032,109
Apr 24, 20255,231.555,231.555,208.005,230.015,230.0143
Apr 23, 20255,262.005,262.005,131.005,141.775,141.77222
Apr 22, 20254,764.554,764.554,764.554,764.554,764.55-
Apr 21, 20254,748.804,764.554,742.004,764.554,764.55246
Apr 16, 20255,080.005,080.005,080.005,080.005,080.0024
Apr 15, 20255,100.005,184.005,100.005,184.005,184.0098
Apr 14, 20255,001.055,144.805,001.055,144.805,144.80346
Apr 11, 20255,003.005,108.425,000.985,108.425,108.42124
Apr 10, 20255,000.005,076.004,986.164,986.164,986.162,980
Apr 9, 20254,800.005,310.004,800.005,310.005,310.001,247
Apr 8, 20255,040.005,040.004,800.004,800.004,800.001,005
Apr 7, 20254,650.004,800.004,650.004,800.004,800.00132
Apr 4, 2025 15.9367 Dividend
Apr 4, 20254,849.004,849.004,730.004,799.114,799.11438
Apr 3, 20255,081.005,081.004,952.144,960.004,959.184,548
Apr 2, 20255,617.005,617.005,588.995,597.005,596.07101
Apr 1, 20255,488.005,488.005,450.005,450.005,449.10207
Mar 31, 20255,399.985,399.985,399.985,399.985,399.096
Mar 28, 20255,400.005,400.005,400.005,400.005,399.111,509
Mar 27, 20255,600.005,600.005,600.005,600.005,599.07-
Mar 26, 20255,666.205,668.005,600.005,600.005,599.07342
Mar 25, 20255,585.005,603.005,585.005,603.005,602.0767
Mar 24, 20255,567.005,650.005,550.005,650.005,649.072,259
Mar 21, 20255,460.015,460.025,460.015,460.025,459.1221
Mar 20, 20255,513.725,530.785,460.015,460.015,459.1189
Mar 19, 20255,259.985,456.215,259.985,433.475,432.571,093
Mar 18, 20255,265.005,265.005,232.355,232.355,231.48222
Mar 14, 20255,255.005,265.005,255.005,265.005,264.131,380
Mar 13, 20255,224.005,224.005,150.005,153.845,152.991,261
Mar 12, 20255,230.005,306.005,154.335,263.005,262.131,725
Mar 11, 20255,240.005,255.005,165.005,198.005,197.143,401
Mar 10, 20255,385.005,421.505,315.005,315.005,314.12927
Mar 7, 20255,479.525,537.575,423.005,537.505,536.585,678
Mar 6, 20255,700.005,700.005,590.005,590.005,589.083,021
Mar 5, 20255,791.005,793.025,762.785,793.025,792.063,476
Mar 4, 20255,938.315,938.315,800.005,876.165,875.191,418
Mar 3, 20256,102.006,133.836,102.006,133.836,132.822,214
Feb 28, 20256,045.006,135.026,045.006,119.996,118.98510
Feb 27, 20256,100.016,108.006,050.026,050.026,049.0230
Feb 26, 20256,030.006,200.006,030.006,168.986,167.9666
Feb 25, 20256,048.006,048.005,945.005,970.005,969.017,208
Feb 24, 20256,048.006,078.246,048.006,066.266,065.26153
Feb 21, 20256,273.796,273.796,036.686,062.006,061.001,422
Feb 20, 20256,345.006,345.006,100.026,150.006,148.98156
Feb 19, 20256,308.006,345.006,308.006,345.006,343.9557
Feb 18, 20256,320.006,340.006,320.006,340.006,338.95260
Feb 17, 20256,310.006,310.006,310.006,310.006,308.96-
Feb 14, 20256,262.006,310.006,210.006,310.006,308.96326
Feb 13, 20256,307.006,350.006,281.456,322.506,321.45383
Feb 12, 20256,320.406,320.406,310.006,310.006,308.961,294
Feb 11, 20256,444.926,451.196,363.006,363.006,361.95231
Feb 10, 20256,400.006,400.006,394.006,394.006,392.94118
Feb 7, 20256,557.026,557.026,550.006,550.006,548.9287
Feb 6, 20256,540.006,540.006,538.536,538.536,537.45108
Feb 5, 20256,540.006,540.006,540.006,540.006,538.92110
Feb 4, 20256,500.006,530.006,455.006,511.036,509.95224
Jan 31, 20256,640.006,640.006,550.006,550.006,548.9240
Jan 30, 20256,534.986,535.006,534.986,535.006,533.92981
Jan 29, 20256,538.006,598.006,464.206,464.206,463.13424
Jan 28, 20256,470.006,550.006,470.006,550.006,548.92115
Jan 27, 20256,531.756,540.026,506.216,506.216,505.132,081
Jan 24, 20256,400.006,432.006,400.006,432.006,430.94281
Jan 23, 20256,639.006,639.006,590.006,590.006,588.91531
Jan 22, 20256,593.956,612.506,579.426,599.036,597.941,860
Jan 21, 20256,507.016,507.016,507.016,507.016,505.9314
Jan 20, 20256,506.996,506.996,506.996,506.996,505.915
Jan 17, 20256,488.006,488.006,488.006,488.006,486.931,113
Jan 16, 20256,491.156,491.156,479.006,479.006,477.93529
Jan 15, 20256,220.006,414.356,220.006,401.156,400.094,047
Jan 14, 20256,090.006,119.006,090.006,119.006,117.9937
Jan 13, 20256,135.406,160.006,135.006,160.006,158.98444
Jan 10, 20256,125.006,125.006,090.006,097.356,096.34292
Jan 9, 20256,160.006,160.006,160.006,160.006,158.98-
Jan 8, 20256,092.006,160.006,088.406,160.006,158.9858
Jan 7, 20256,124.386,124.386,124.386,124.386,123.379
Jan 6, 20256,118.006,124.356,118.006,124.356,123.341,445
Jan 3, 2025 13.6045 Dividend
Jan 3, 20256,205.896,253.126,205.896,253.126,252.0965
Jan 2, 20256,180.006,180.006,180.006,180.006,178.2810
Dec 31, 20246,182.006,182.006,180.006,180.006,178.2829
Dec 30, 20246,071.226,071.226,071.226,071.226,069.53-
Dec 27, 20246,071.226,071.226,071.226,071.226,069.5313
Dec 26, 20246,085.896,144.916,085.896,144.916,143.20448
Dec 24, 20246,032.006,032.006,032.006,032.006,030.32-
Dec 23, 20246,032.006,032.006,032.006,032.006,030.3210
Dec 20, 20245,960.665,960.665,960.665,960.665,959.00486
Dec 19, 20245,944.005,944.005,942.005,942.005,940.34117
Dec 18, 20246,081.596,081.596,012.006,012.006,010.33104
Dec 17, 20246,100.016,100.016,095.006,095.006,093.3072
Dec 16, 20246,097.106,097.106,097.106,097.106,095.40-
Dec 13, 20246,096.706,097.106,096.706,097.106,095.4075
Dec 11, 20246,097.246,149.006,068.136,149.006,147.291,392
Dec 10, 20246,001.026,164.995,990.016,135.006,133.29146
Dec 9, 20246,000.026,000.026,000.026,000.025,998.3510
Dec 6, 20246,109.996,143.006,109.996,130.056,128.341,852
Dec 5, 20246,119.996,119.996,119.996,119.996,118.2923
Dec 4, 20246,180.536,180.536,133.636,133.636,131.92469
Dec 3, 20246,180.536,180.536,180.536,180.536,178.8149
Dec 2, 20246,280.006,280.006,279.996,279.996,278.2446
Nov 29, 20246,280.006,280.006,280.006,280.006,278.25100
Nov 28, 20246,245.406,245.406,245.406,245.406,243.66-
Nov 27, 20246,271.036,271.036,245.396,245.406,243.6642
Nov 26, 20246,280.006,280.006,280.006,280.006,278.25112
Nov 25, 20246,150.006,180.006,150.006,180.006,178.2870
Nov 22, 20245,987.506,150.005,987.506,150.006,148.2935
Nov 21, 20245,875.026,000.005,875.026,000.005,998.33402
Nov 20, 20245,867.405,867.405,867.405,867.405,865.77-
Nov 19, 20245,867.405,867.405,867.405,867.405,865.7710
Nov 15, 20245,866.015,866.015,865.005,865.005,863.37100
Nov 14, 20245,960.005,960.005,895.005,895.005,893.3623
Nov 13, 20246,079.986,079.985,905.235,905.235,903.58539
Nov 12, 20245,981.006,012.005,919.005,919.005,917.35159
Nov 11, 20245,950.006,041.005,950.005,980.115,978.44242
Nov 8, 20245,678.525,678.525,678.525,678.525,676.94-
Nov 7, 20245,722.985,800.005,678.525,678.525,676.941,340
Nov 6, 20245,772.025,994.985,772.015,994.985,993.313,018
Nov 5, 20245,526.505,600.005,526.505,600.005,598.4459
Nov 4, 20245,456.005,456.005,455.005,455.005,453.48255
Nov 1, 20245,542.385,600.005,467.005,600.005,598.441,547
Oct 31, 20245,417.515,417.515,417.515,417.515,416.003,632
Oct 30, 20245,500.005,641.985,435.025,519.855,518.31185
Oct 29, 20245,437.005,437.005,435.005,435.005,433.49137
Oct 28, 20245,382.765,445.005,382.765,437.705,436.19252
Oct 25, 20245,382.775,382.775,342.005,382.765,381.26138
Oct 24, 20245,379.605,379.605,379.605,379.605,378.1013
Oct 23, 20245,524.495,524.495,519.995,519.995,518.4579
Oct 22, 20245,337.715,431.325,337.715,431.325,429.811,774
Oct 21, 20245,461.985,461.985,400.005,400.005,398.50143
Oct 18, 20245,350.005,515.005,340.005,495.005,493.47292
Oct 17, 20245,642.005,689.605,642.005,688.005,686.42373
Oct 16, 20245,489.005,489.005,489.005,489.005,487.47-
Oct 15, 20245,489.005,513.005,489.005,489.005,487.47126
Oct 14, 20245,350.005,380.005,345.005,376.005,374.50135
Oct 11, 20245,356.005,369.995,324.505,324.505,323.02235
Oct 10, 20245,248.605,296.205,248.595,296.205,294.73155
Oct 9, 20245,222.475,222.475,222.475,222.475,221.0211
Oct 8, 20245,225.975,234.005,186.025,186.025,184.58174
Oct 7, 20245,190.905,316.005,190.905,281.005,279.531,964
Oct 4, 2024 13.6045 Dividend
Oct 4, 20245,291.005,291.005,291.005,291.005,289.5311
Oct 3, 20245,229.995,229.995,190.505,190.505,188.3551
Oct 2, 20245,209.435,300.005,209.435,225.005,222.84236
Sep 30, 20245,209.445,209.445,209.435,209.435,207.28142
Sep 27, 20245,286.845,286.845,286.845,286.845,284.6516
Sep 26, 20245,247.005,247.005,244.505,244.505,242.33520
Sep 25, 20245,180.005,205.905,180.005,205.905,203.75336
Sep 24, 20245,228.995,228.995,121.005,121.005,118.8894
Sep 23, 20245,237.065,237.065,192.805,192.985,190.832,552
Sep 20, 20245,206.695,249.985,206.695,249.985,247.8119
Sep 19, 20245,062.515,199.995,062.515,190.005,187.8583
Sep 18, 20245,065.005,065.005,058.175,058.185,056.09267
Sep 17, 20245,149.995,149.995,090.005,090.005,087.90551
Sep 13, 20245,014.005,014.005,000.005,000.004,997.9331
Sep 12, 20244,977.545,000.004,971.234,971.234,969.17155
Sep 11, 20244,930.004,940.004,930.004,940.004,937.9623
Sep 10, 20244,915.024,948.004,914.994,930.004,927.96922
Sep 9, 20244,888.294,888.294,888.294,888.294,886.27-
Sep 6, 20245,015.005,015.004,879.004,888.294,886.27186
Sep 5, 20245,008.635,008.635,008.635,008.635,006.5619
Sep 4, 20245,069.075,069.075,008.635,008.635,006.561,805
Sep 3, 20245,070.005,079.665,000.125,000.124,998.052,168
Sep 2, 20245,041.115,041.115,041.115,041.115,039.03-
Aug 30, 20245,143.655,143.655,041.115,041.115,039.0313
Aug 29, 20245,065.135,143.665,065.125,143.665,141.53923
Aug 28, 20245,040.065,040.075,014.255,014.255,012.181,088
Aug 27, 20245,000.005,015.734,975.005,015.005,012.93269
Aug 26, 20244,896.004,898.014,896.004,898.014,895.9835
Aug 23, 20244,795.004,795.004,795.004,795.004,793.0261
Aug 22, 20244,792.854,821.034,792.854,821.034,819.042,567
Aug 21, 20244,722.004,765.004,720.154,750.004,748.041,766
Aug 20, 20244,786.004,810.004,785.004,810.004,808.0196
Aug 19, 20244,750.004,750.004,750.004,750.004,748.0417
Aug 16, 20244,700.004,749.994,700.004,739.994,738.0337
Aug 15, 20244,617.314,618.004,617.314,618.004,616.09104
Aug 14, 20244,550.004,587.584,550.004,580.004,578.11117
Aug 13, 20244,532.094,532.094,532.004,532.004,530.1345
Aug 12, 20244,539.994,539.994,519.994,520.004,518.1326
Aug 9, 20244,480.574,480.574,480.574,480.574,478.729
Aug 8, 20244,549.994,549.994,549.994,549.994,548.11108
Aug 7, 20244,424.014,424.014,416.004,418.784,416.95974
Aug 6, 20244,440.004,533.294,430.004,492.044,490.181,327
Aug 5, 20244,420.554,490.004,378.824,415.004,413.1721,600
Aug 2, 20244,628.544,628.544,312.514,444.554,442.71404
Aug 1, 20244,710.694,710.694,710.694,710.694,708.7429
Jul 31, 20244,789.994,789.994,710.694,710.694,708.7472
Jul 30, 20244,730.004,730.004,716.004,716.004,714.0555
Jul 29, 20244,558.744,598.904,558.744,598.904,597.00197
Jul 26, 20244,462.604,462.604,462.604,462.604,460.75-
Jul 25, 20244,450.004,462.604,450.004,462.604,460.7534
Jul 24, 20244,331.824,470.154,331.824,470.154,468.30369
Jul 23, 20244,450.004,450.004,450.004,450.004,448.16185
Jul 22, 20244,390.004,390.004,390.004,390.004,388.1836
Jul 19, 20244,188.614,383.004,180.004,383.004,381.19113
Jul 18, 20244,477.004,477.004,477.004,477.004,475.1512
Jul 17, 20244,430.004,433.684,430.004,433.684,431.8515
Jul 16, 20244,377.004,399.994,377.004,399.994,398.17200
Jul 15, 20244,330.694,351.784,315.004,351.784,349.984,235
Jul 12, 20244,210.004,210.024,210.004,210.014,208.27319
Jul 11, 20244,160.224,254.904,160.224,251.664,249.90936
Jul 10, 20244,215.004,215.004,215.004,215.004,213.2676
Jul 9, 20244,252.004,260.004,252.004,260.004,258.24188
Jul 8, 20244,160.244,330.694,160.244,296.594,294.8169
Jul 5, 2024 13.6045 Dividend
Jul 5, 20244,258.004,258.004,245.854,253.004,251.24200
Jul 4, 20244,300.354,300.354,300.354,300.354,297.87-
Jul 3, 20244,300.354,300.354,300.354,300.354,297.8710
Jul 2, 20244,264.504,264.504,264.504,264.504,262.048
Jul 1, 20244,290.004,309.794,290.004,309.794,307.31346
Jun 28, 20244,239.624,321.494,223.114,223.114,220.68212
Jun 27, 20244,180.244,190.004,179.734,179.734,177.3254
Jun 26, 20244,246.924,246.924,246.914,246.914,244.4666
Jun 25, 20244,155.194,200.004,155.194,180.234,177.8253
Jun 24, 20244,200.804,249.574,200.804,249.574,247.1218
Jun 21, 20244,175.004,181.034,175.004,181.034,178.621,179
Jun 20, 20244,207.004,225.584,207.004,225.584,223.15241
Jun 19, 20244,207.004,207.004,207.004,207.004,204.58-
Jun 18, 20244,190.004,207.004,190.004,207.004,204.581,560
Jun 17, 20244,140.004,140.004,140.004,140.004,137.61-
Jun 14, 20244,145.864,145.864,140.004,140.004,137.612,407
Jun 13, 20244,110.004,110.004,110.004,110.004,107.6349
Jun 12, 20244,278.984,278.984,202.484,202.484,200.069,144
Jun 11, 20244,150.044,158.804,150.044,158.804,156.4050
Jun 10, 20244,275.004,281.254,275.004,278.984,276.511,366
Jun 7, 20244,243.004,243.004,243.004,243.004,240.5611
Jun 6, 20244,107.004,107.004,107.004,107.004,104.6313
Jun 5, 20244,128.934,128.934,127.754,127.754,125.37316
Jun 4, 20244,229.984,229.984,229.984,229.984,227.54561
Jun 3, 20244,122.004,122.004,122.004,122.004,119.6320
May 31, 20244,010.784,010.784,010.784,010.784,008.47-
May 30, 20244,014.994,014.993,997.004,010.784,008.47307
May 29, 20243,983.064,016.003,983.064,016.004,013.691,243
May 28, 20243,955.003,974.003,955.003,956.003,953.72169
May 27, 20243,920.003,920.003,920.003,920.003,917.7477
May 24, 20244,007.004,007.003,988.503,988.503,986.2032
May 23, 20244,000.004,000.004,000.004,000.003,997.70-
May 22, 20244,000.004,000.004,000.004,000.003,997.7021
May 21, 20244,050.004,050.004,050.004,050.004,047.677
May 20, 20244,023.024,023.024,000.024,000.023,997.7233
May 17, 20244,023.014,023.014,023.014,023.014,020.69-
May 16, 20244,023.014,023.014,023.014,023.014,020.69-
May 15, 20244,023.004,023.014,023.004,023.014,020.6927
May 14, 20244,054.594,074.864,054.004,074.864,072.51603
May 13, 20243,965.024,010.053,965.024,010.044,007.7373
May 10, 20244,100.004,100.004,100.004,100.004,097.6446
May 9, 20243,990.004,115.093,990.004,115.094,112.7227