AT&T Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 431.30 | 431.30 | 429.17 | 429.17 | 429.17 | 25 |
| 2026-10-16 | 436.28 | 440.00 | 435.91 | 436.75 | 436.75 | 105 |
| 2026-10-15 | 424.04 | 438.00 | 424.04 | 432.50 | 432.50 | 629 |
| 2026-10-14 | 417.26 | 423.50 | 417.26 | 423.50 | 423.50 | 79 |
| 2026-10-13 | 412.87 | 421.95 | 412.87 | 419.50 | 419.50 | 1,866 |
| 2026-10-12 | 410.01 | 411.26 | 406.52 | 411.26 | 411.26 | 89 |
| 2026-10-09 | 415.00 | 415.00 | 406.63 | 408.72 | 408.72 | 1,791 |
| 2026-10-08 | 447.40 | 452.00 | 447.40 | 451.00 | 450.72 | 393 |
| 2026-10-07 | 441.00 | 442.50 | 441.00 | 442.50 | 442.23 | 3,024 |
| 2026-10-06 | 435.65 | 436.00 | 435.00 | 436.00 | 435.73 | 98 |
| 2026-10-05 | 439.80 | 439.80 | 439.80 | 439.80 | 439.53 | 10 |
| 2026-10-02 | 449.45 | 449.45 | 442.00 | 442.00 | 442.00 | 75 |
| 2026-10-01 | 449.65 | 449.65 | 449.65 | 449.65 | 449.65 | 0 |
| 2026-09-30 | 447.65 | 449.65 | 447.65 | 449.65 | 449.65 | 16 |
| 2026-09-29 | 445.00 | 450.00 | 445.00 | 445.00 | 445.00 | 3,009 |
| 2026-09-28 | 450.00 | 450.00 | 443.28 | 446.80 | 446.80 | 241 |
| 2026-09-25 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 28 |
| 2026-09-24 | 441.01 | 450.00 | 441.01 | 450.00 | 450.00 | 17,040 |
| 2026-09-23 | 438.01 | 448.75 | 438.01 | 446.60 | 446.60 | 268 |
| 2026-09-22 | 438.01 | 438.01 | 438.01 | 438.01 | 438.01 | 0 |
| 2026-09-21 | 438.01 | 438.01 | 438.01 | 438.01 | 438.01 | 0 |
| 2026-09-18 | 438.01 | 438.01 | 438.01 | 438.01 | 438.01 | 14 |
| 2026-09-17 | 437.00 | 437.00 | 436.99 | 437.00 | 437.00 | 190 |
| 2026-09-15 | 456.00 | 460.30 | 456.00 | 459.80 | 459.80 | 3,584 |
| 2026-09-14 | 452.00 | 455.00 | 452.00 | 454.83 | 454.83 | 40 |
| 2026-09-11 | 439.00 | 442.50 | 439.00 | 442.50 | 442.50 | 2,114 |
| 2026-09-10 | 432.00 | 435.09 | 432.00 | 435.09 | 435.09 | 288 |
| 2026-09-09 | 433.00 | 433.00 | 433.00 | 433.00 | 433.00 | 12 |
| 2026-09-08 | 432.50 | 433.20 | 432.50 | 433.20 | 433.20 | 61 |
| 2026-09-07 | 442.05 | 442.05 | 442.05 | 442.05 | 442.05 | 0 |
| 2026-09-04 | 442.05 | 442.05 | 442.05 | 442.05 | 442.05 | 0 |
| 2026-09-03 | 440.00 | 444.00 | 439.98 | 442.05 | 442.05 | 144 |
| 2026-09-02 | 436.00 | 447.00 | 436.00 | 447.00 | 447.00 | 379 |
| 2026-09-01 | 441.05 | 445.00 | 441.05 | 445.00 | 445.00 | 7,714 |
| 2026-08-31 | 441.06 | 441.06 | 441.06 | 441.06 | 441.06 | 18 |
| 2026-08-28 | 430.00 | 443.00 | 430.00 | 442.50 | 442.50 | 280 |
| 2026-08-27 | 438.80 | 438.80 | 438.80 | 438.80 | 438.80 | 0 |
| 2026-08-26 | 437.00 | 438.80 | 437.00 | 438.80 | 438.80 | 281 |
| 2026-08-25 | 433.64 | 438.01 | 433.64 | 438.01 | 438.01 | 120 |
| 2026-08-24 | 432.00 | 436.00 | 432.00 | 436.00 | 436.00 | 31 |
| 2026-08-21 | 430.75 | 430.75 | 428.59 | 428.59 | 428.59 | 2,835 |
| 2026-08-20 | 427.00 | 427.00 | 427.00 | 427.00 | 427.00 | 0 |
| 2026-08-19 | 430.00 | 430.00 | 427.00 | 427.00 | 427.00 | 490 |
| 2026-08-18 | 418.21 | 428.00 | 418.21 | 428.00 | 428.00 | 379 |
| 2026-08-17 | 423.00 | 423.00 | 423.00 | 423.00 | 423.00 | 19 |
| 2026-08-14 | 424.01 | 424.99 | 422.85 | 422.85 | 422.85 | 298 |
| 2026-08-13 | 417.00 | 420.00 | 417.00 | 420.00 | 420.00 | 48 |
| 2026-08-12 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 20 |
| 2026-08-11 | 413.00 | 424.00 | 410.23 | 420.00 | 420.00 | 145 |
| 2026-08-10 | 400.00 | 402.61 | 400.00 | 402.61 | 402.61 | 23 |
| 2026-08-07 | 406.00 | 406.23 | 406.00 | 406.23 | 406.23 | 19 |
| 2026-08-06 | 405.99 | 408.29 | 405.99 | 406.53 | 406.53 | 503 |
| 2026-08-05 | 401.78 | 401.78 | 401.78 | 401.78 | 401.78 | 26 |
| 2026-08-04 | 406.81 | 406.81 | 404.77 | 404.77 | 404.77 | 36 |
| 2026-08-03 | 404.20 | 409.02 | 404.20 | 409.02 | 409.02 | 86,223 |
| 2026-07-31 | 400.00 | 403.00 | 400.00 | 402.33 | 402.33 | 20,185 |
| 2026-07-30 | 426.50 | 426.50 | 426.50 | 426.50 | 426.50 | 0 |
| 2026-07-29 | 427.70 | 429.49 | 426.50 | 426.50 | 426.50 | 55,083 |
| 2026-07-28 | 431.51 | 431.51 | 429.35 | 429.35 | 429.35 | 1,022 |
| 2026-07-27 | 420.99 | 427.50 | 420.99 | 426.80 | 426.80 | 20,854 |
Page 1 of 5 · 251 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-01-12 | 4.9627 MXN |
| 2025-10-10 | 5.1299 MXN |
| 2025-07-10 | 5.1827 MXN |
| 2025-04-10 | 5.6798 MXN |
| 2025-01-10 | 5.7451 MXN |
| 2024-10-10 | 5.4149 MXN |
| 2024-07-10 | 4.9514 MXN |
| 2024-04-09 | 4.5374 MXN |
| 2024-01-09 | 4.7043 MXN |
| 2023-10-06 | 5.0860 MXN |
| 2023-07-07 | 4.7503 MXN |
| 2023-04-05 | 5.0955 MXN |
| 2023-01-09 | 5.3198 MXN |
| 2022-10-06 | 5.5733 MXN |
| 2022-07-08 | 5.6638 MXN |
| 2022-04-13 | 5.4983 MXN |
| 2022-01-07 | 8.0271 MXN |
| 2021-10-07 | 8.0957 MXN |
| 2021-07-08 | 7.8673 MXN |
| 2021-04-08 | 7.8876 MXN |
| 2021-01-08 | 7.8305 MXN |
| 2020-10-08 | 8.4185 MXN |
| 2020-07-09 | 8.9118 MXN |
| 2020-04-08 | 9.4986 MXN |
| 2020-01-09 | 7.3936 MXN |
| 2019-10-09 | 7.5351 MXN |
| 2019-07-09 | 7.2773 MXN |
| 2019-04-09 | 7.2852 MXN |
| 2019-01-09 | 7.4072 MXN |
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.