AT&T Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 379.00 | 384.99 | 374.00 | 379.00 | 353.99 | 275 |
| 2024-08-21 | 370.99 | 378.98 | 370.99 | 378.98 | 353.97 | 444 |
| 2024-08-20 | 360.01 | 367.00 | 360.01 | 367.00 | 342.78 | 95 |
| 2024-08-19 | 360.01 | 360.01 | 360.01 | 360.01 | 336.25 | 11 |
| 2024-08-16 | 357.83 | 357.83 | 357.01 | 357.01 | 333.45 | 53 |
| 2024-08-15 | 365.99 | 365.99 | 355.21 | 356.00 | 332.51 | 191 |
| 2024-08-14 | 370.99 | 370.99 | 370.99 | 370.99 | 346.51 | 10 |
| 2024-08-13 | 367.94 | 371.00 | 367.94 | 371.00 | 346.52 | 462 |
| 2024-08-12 | 368.96 | 372.49 | 366.00 | 369.06 | 344.71 | 1,498 |
| 2024-08-09 | 366.16 | 367.75 | 366.16 | 366.91 | 342.70 | 2,266 |
| 2024-08-08 | 370.00 | 374.99 | 368.00 | 368.00 | 343.72 | 45,570 |
| 2024-08-07 | 371.13 | 372.99 | 371.00 | 371.01 | 346.53 | 475 |
| 2024-08-06 | 372.00 | 373.00 | 365.41 | 373.00 | 348.39 | 1,382 |
| 2024-08-05 | 370.00 | 370.00 | 367.99 | 367.99 | 343.71 | 87 |
| 2024-08-02 | 366.01 | 366.02 | 364.22 | 364.23 | 340.19 | 85 |
| 2024-08-01 | 358.17 | 366.00 | 358.17 | 366.00 | 341.85 | 366 |
| 2024-07-31 | 350.01 | 359.98 | 350.01 | 359.98 | 336.22 | 1,577 |
| 2024-07-30 | 355.00 | 358.99 | 354.90 | 355.21 | 331.77 | 122 |
| 2024-07-29 | 358.39 | 358.39 | 344.44 | 346.18 | 323.34 | 153 |
| 2024-07-26 | 351.00 | 351.00 | 351.00 | 351.00 | 327.84 | 25 |
| 2024-07-25 | 353.00 | 360.00 | 353.00 | 360.00 | 336.24 | 890 |
| 2024-07-24 | 340.01 | 352.00 | 340.01 | 351.72 | 328.51 | 622 |
| 2024-07-23 | 331.51 | 332.00 | 331.51 | 332.00 | 310.09 | 27 |
| 2024-07-22 | 344.10 | 344.10 | 331.06 | 331.06 | 309.21 | 391 |
| 2024-07-19 | 342.01 | 342.01 | 342.01 | 342.01 | 319.44 | 12 |
| 2024-07-18 | 335.91 | 344.00 | 335.91 | 342.71 | 320.09 | 325 |
| 2024-07-17 | 334.38 | 337.60 | 334.38 | 337.60 | 315.32 | 42 |
| 2024-07-16 | 333.98 | 333.98 | 331.10 | 331.10 | 309.25 | 1,331 |
| 2024-07-15 | 334.38 | 334.38 | 329.99 | 331.00 | 309.16 | 259 |
| 2024-07-12 | 332.00 | 332.00 | 330.00 | 330.01 | 308.23 | 565 |
| 2024-07-11 | 333.00 | 335.46 | 333.00 | 333.02 | 311.04 | 70 |
| 2024-07-10 | 336.99 | 336.99 | 330.00 | 332.61 | 310.66 | 290 |
| 2024-07-09 | 336.01 | 338.71 | 336.01 | 337.50 | 310.60 | 2,287 |
| 2024-07-08 | 337.98 | 337.99 | 335.52 | 337.99 | 311.05 | 48 |
| 2024-07-05 | 339.00 | 341.00 | 339.00 | 340.00 | 312.90 | 120 |
| 2024-07-04 | 338.50 | 338.50 | 338.50 | 338.50 | 311.52 | 0 |
| 2024-07-03 | 341.87 | 341.90 | 338.50 | 338.50 | 311.52 | 1,709 |
| 2024-07-02 | 347.24 | 347.24 | 341.88 | 341.88 | 314.63 | 53 |
| 2024-07-01 | 350.47 | 355.01 | 348.01 | 348.99 | 321.18 | 297 |
| 2024-06-28 | 345.00 | 349.88 | 345.00 | 349.40 | 321.56 | 70 |
| 2024-06-27 | 340.01 | 344.48 | 340.01 | 344.20 | 316.77 | 362 |
| 2024-06-26 | 340.00 | 340.01 | 340.00 | 340.01 | 312.91 | 691 |
| 2024-06-25 | 335.33 | 336.35 | 335.33 | 336.35 | 309.55 | 212 |
| 2024-06-24 | 334.00 | 335.34 | 334.00 | 335.34 | 308.62 | 384 |
| 2024-06-21 | 330.50 | 332.00 | 330.01 | 330.01 | 303.71 | 379 |
| 2024-06-20 | 332.40 | 332.40 | 330.50 | 330.50 | 304.16 | 642 |
| 2024-06-19 | 333.65 | 333.97 | 333.65 | 333.65 | 307.06 | 63 |
| 2024-06-18 | 328.00 | 333.66 | 328.00 | 333.65 | 307.06 | 924 |
| 2024-06-17 | 326.00 | 327.41 | 325.78 | 327.41 | 301.32 | 109 |
| 2024-06-14 | 329.00 | 329.00 | 318.02 | 324.00 | 298.18 | 271 |
| 2024-06-13 | 330.00 | 330.00 | 324.60 | 326.00 | 300.02 | 1,218 |
| 2024-06-12 | 336.00 | 336.00 | 328.46 | 330.00 | 303.70 | 286 |
| 2024-06-11 | 322.42 | 328.44 | 322.42 | 328.44 | 302.27 | 751 |
| 2024-06-10 | 328.89 | 328.89 | 325.03 | 328.00 | 301.86 | 190 |
| 2024-06-07 | 327.99 | 334.96 | 327.99 | 333.00 | 306.46 | 5,335 |
| 2024-06-06 | 317.00 | 328.00 | 317.00 | 328.00 | 301.86 | 1,232 |
| 2024-06-05 | 321.62 | 321.90 | 317.00 | 317.00 | 291.74 | 69 |
| 2024-06-04 | 319.98 | 327.70 | 319.98 | 327.70 | 301.58 | 2,586 |
| 2024-06-03 | 319.00 | 321.99 | 316.01 | 319.98 | 294.48 | 1,051 |
| 2024-05-31 | 299.96 | 307.04 | 299.96 | 307.04 | 282.57 | 508 |
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.