AXP.MX - American Express Company

Mexico - Mexico Delayed Price. Currency in MXN
DateOpenHighLowClose*Adj Close**Volume
Oct 23, 20171,767.001,767.001,767.001,767.001,767.007
Oct 20, 20171,762.001,762.001,761.041,761.041,761.04745
Oct 19, 20171,742.901,742.901,719.501,719.501,719.50748
Oct 18, 20171,738.001,738.001,732.001,736.391,736.39665
Oct 17, 20171,759.001,759.001,759.001,759.001,759.00543
Oct 16, 20171,744.501,744.501,744.501,744.501,744.50-
Oct 13, 20171,744.501,744.501,744.501,744.501,744.50150
Oct 12, 20171,717.501,717.501,717.501,717.501,717.50516
Oct 11, 20171,719.991,721.501,719.991,721.501,721.501,271
Oct 10, 20171,704.751,704.751,704.751,704.751,704.75260
Oct 09, 20171,670.001,670.001,670.001,670.001,670.00-
Oct 06, 20171,670.001,670.001,670.001,670.001,670.00-
Oct 05, 20171,670.001,670.001,670.001,670.001,670.00-
Oct 05, 20170.35 Dividend
Oct 04, 20171,667.001,670.001,667.001,670.001,669.65258
Oct 03, 20171,667.001,667.001,655.001,655.001,654.651,220
Oct 02, 20171,653.001,653.001,649.901,649.901,649.55387
Sep 29, 20171,700.001,700.001,700.001,700.001,699.647
Sep 28, 20171,620.001,620.001,620.001,620.001,619.66-
Sep 27, 20171,610.001,620.001,610.001,620.001,619.66198
Sep 26, 20171,567.601,567.601,567.601,567.601,567.27-
Sep 25, 20171,567.601,567.601,567.601,567.601,567.27-
Sep 22, 20171,567.601,567.601,567.601,567.601,567.27256
Sep 21, 20171,576.501,581.301,576.501,581.301,580.975,823
Sep 20, 20171,568.001,568.001,568.001,568.001,567.67285
Sep 19, 20171,570.001,570.001,570.001,550.001,549.681
Sep 18, 20171,550.001,550.001,550.001,550.001,549.68255
Sep 15, 20171,540.001,540.001,540.001,540.001,539.68-
Sep 14, 20171,540.001,540.001,540.001,540.001,539.68400
Sep 13, 20171,541.301,541.301,525.461,525.461,525.14922
Sep 12, 20171,538.501,538.501,538.501,538.501,538.18252
Sep 11, 20171,465.001,465.001,465.001,465.001,464.69-
Sep 08, 20171,465.001,465.001,465.001,465.001,464.69-
Sep 07, 20171,465.001,465.001,465.001,465.001,464.6915
Sep 06, 20171,513.001,513.001,513.001,513.001,512.68117
Sep 05, 20171,520.001,520.001,520.001,520.001,519.68-
Sep 04, 20171,520.001,520.001,520.001,520.001,519.68-
Sep 01, 20171,520.001,520.001,520.001,520.001,519.68-
Aug 31, 20171,520.001,520.001,520.001,520.001,519.6863
Aug 30, 20171,521.001,521.001,520.001,520.001,519.68244
Aug 29, 20171,500.001,500.001,500.001,500.001,499.69-
Aug 28, 20171,500.001,500.001,500.001,500.001,499.69-
Aug 25, 20171,501.001,501.001,500.001,500.001,499.69180
Aug 24, 20171,512.001,512.001,512.001,512.001,511.68-
Aug 23, 20171,512.001,512.001,512.001,512.001,511.68325
Aug 22, 20171,500.001,500.001,500.001,500.001,499.69-
Aug 21, 20171,500.001,500.001,500.001,500.001,499.69525
Aug 18, 20171,554.591,554.591,554.591,554.591,554.26-
Aug 17, 20171,554.591,554.591,554.591,554.591,554.26-
Aug 16, 20171,551.001,554.591,551.001,554.591,554.2623,197
Aug 15, 20171,542.001,542.001,542.001,542.001,541.68152
Aug 14, 20171,526.001,526.001,526.001,526.001,525.683,618
Aug 11, 20171,520.001,520.001,520.001,514.001,513.6832
Aug 10, 20171,514.001,514.001,514.001,514.001,513.6859
Aug 09, 20171,535.001,535.001,535.001,535.001,534.68329
Aug 08, 20171,545.001,545.001,545.001,545.001,544.68290
Aug 07, 20171,539.401,539.401,539.401,539.401,539.08141
Aug 04, 20171,538.001,538.001,530.801,530.801,530.48141
Aug 03, 20171,525.001,525.001,525.001,525.001,524.68-
Aug 02, 20171,525.001,525.001,525.001,525.001,524.689
Aug 01, 20171,523.001,523.001,523.001,523.001,522.68335
Jul 31, 20171,528.001,528.001,528.001,528.001,527.681,666
Jul 28, 20171,496.001,496.001,496.001,496.001,495.6930
Jul 27, 20171,497.001,497.001,483.001,483.001,482.693,989
Jul 26, 20171,520.001,520.001,498.001,498.001,497.69758
Jul 25, 20171,460.001,460.001,460.001,460.001,459.69-
Jul 24, 20171,460.001,460.001,460.001,460.001,459.69112
Jul 21, 20171,500.001,500.001,500.001,460.001,459.692
Jul 20, 20171,450.001,460.001,450.001,460.001,459.69666
Jul 19, 20171,496.501,496.501,494.001,496.001,495.691,000
Jul 18, 20171,496.501,496.501,496.501,496.501,496.19-
Jul 17, 20171,496.501,496.501,496.501,496.501,496.19-
Jul 14, 20171,496.501,496.501,496.501,496.501,496.19311
Jul 13, 20171,520.001,520.001,520.001,507.001,506.6823
Jul 12, 20171,507.151,508.701,507.001,507.001,506.6844,177
Jul 11, 20171,514.701,514.701,514.701,514.701,514.38-
Jul 10, 20171,514.701,514.701,514.701,514.701,514.38296
Jul 07, 20171,556.001,556.001,556.001,556.001,555.67-
Jul 06, 20171,556.001,556.001,556.001,556.001,555.67-
Jul 05, 20171,567.001,567.001,556.001,556.001,555.67583
Jul 05, 20170.32 Dividend
Jul 04, 20171,560.001,560.001,560.001,503.801,503.171
Jul 03, 20171,503.801,503.801,503.801,503.801,503.17-
Jun 30, 20171,503.801,503.801,503.801,503.801,503.17-
Jun 29, 20171,503.801,503.801,503.801,503.801,503.17-
Jun 28, 20171,504.301,504.301,503.801,503.801,503.1729,159
Jun 27, 20171,485.001,485.001,485.001,499.001,498.371
Jun 26, 20171,499.001,499.001,499.001,499.001,498.37-
Jun 23, 20171,499.001,499.001,499.001,499.001,498.37-
Jun 22, 20171,499.001,499.001,499.001,499.001,498.37-
Jun 21, 20171,498.001,499.001,498.001,499.001,498.37322
Jun 20, 20171,499.001,499.001,499.001,499.001,498.371,450
Jun 19, 20171,456.001,456.001,456.001,456.001,455.39-
Jun 16, 20171,456.001,456.001,456.001,456.001,455.39-
Jun 15, 20171,456.001,456.001,456.001,456.001,455.398,474
Jun 14, 20171,435.001,435.001,432.001,432.001,431.40192
Jun 13, 20171,454.001,454.001,454.001,454.001,453.39119
Jun 12, 20171,460.001,460.001,460.001,460.001,459.38241
Jun 09, 20171,479.001,479.001,479.001,479.001,478.38-
Jun 08, 20171,479.001,479.001,479.001,479.001,478.3820
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...