AT&T Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-31 | 299.96 | 307.04 | 299.96 | 307.04 | 282.57 | 508 |
| 2024-05-30 | 292.99 | 299.97 | 289.93 | 299.97 | 276.06 | 722 |
| 2024-05-29 | 288.51 | 289.97 | 288.51 | 289.01 | 265.98 | 808 |
| 2024-05-28 | 292.99 | 292.99 | 289.50 | 289.50 | 266.43 | 317 |
| 2024-05-27 | 293.00 | 293.00 | 293.00 | 293.00 | 269.65 | 0 |
| 2024-05-24 | 293.00 | 293.00 | 293.00 | 293.00 | 269.65 | 256 |
| 2024-05-23 | 291.92 | 291.98 | 291.00 | 291.00 | 267.81 | 159 |
| 2024-05-22 | 290.00 | 291.03 | 288.36 | 291.03 | 267.84 | 139 |
| 2024-05-21 | 288.00 | 288.00 | 287.99 | 288.00 | 265.05 | 212 |
| 2024-05-20 | 288.01 | 291.96 | 288.01 | 289.65 | 266.57 | 537 |
| 2024-05-17 | 289.00 | 289.29 | 287.90 | 289.29 | 266.24 | 45 |
| 2024-05-16 | 288.00 | 288.00 | 288.00 | 288.00 | 265.05 | 549 |
| 2024-05-15 | 291.99 | 291.99 | 285.61 | 285.61 | 262.85 | 82 |
| 2024-05-14 | 289.02 | 290.03 | 289.02 | 290.03 | 266.92 | 23 |
| 2024-05-13 | 289.00 | 290.00 | 289.00 | 289.02 | 265.99 | 66 |
| 2024-05-10 | 288.51 | 288.52 | 288.51 | 288.52 | 265.53 | 78 |
| 2024-05-09 | 289.98 | 289.98 | 288.52 | 288.52 | 265.53 | 72 |
| 2024-05-08 | 289.57 | 289.57 | 288.50 | 288.50 | 265.51 | 161 |
| 2024-05-07 | 289.00 | 289.98 | 289.00 | 289.98 | 266.87 | 30 |
| 2024-05-06 | 289.00 | 289.00 | 289.00 | 289.00 | 265.97 | 19 |
| 2024-05-03 | 283.16 | 283.22 | 283.16 | 283.22 | 260.65 | 54 |
| 2024-05-02 | 290.00 | 291.98 | 288.99 | 288.99 | 265.96 | 70 |
| 2024-04-30 | 282.91 | 289.00 | 282.91 | 289.00 | 265.97 | 31 |
| 2024-04-29 | 290.91 | 292.70 | 289.99 | 289.99 | 266.88 | 786 |
| 2024-04-26 | 285.00 | 286.00 | 285.00 | 286.00 | 263.21 | 290 |
| 2024-04-25 | 285.00 | 293.00 | 285.00 | 285.00 | 262.29 | 225 |
| 2024-04-24 | 285.99 | 289.40 | 280.00 | 288.16 | 265.20 | 569 |
| 2024-04-23 | 279.00 | 285.98 | 276.05 | 276.06 | 254.06 | 5,022 |
| 2024-04-22 | 287.00 | 287.48 | 279.00 | 279.00 | 256.77 | 97 |
| 2024-04-19 | 282.00 | 282.00 | 279.00 | 279.00 | 256.77 | 1,622 |
| 2024-04-18 | 276.00 | 278.00 | 276.00 | 278.00 | 255.85 | 32 |
| 2024-04-17 | 272.99 | 273.00 | 272.99 | 273.00 | 251.24 | 299 |
| 2024-04-16 | 274.00 | 274.00 | 270.03 | 270.03 | 248.51 | 198 |
| 2024-04-15 | 271.61 | 273.99 | 271.00 | 273.99 | 252.15 | 294 |
| 2024-04-12 | 271.60 | 276.98 | 271.60 | 271.60 | 249.96 | 121 |
| 2024-04-11 | 272.00 | 276.98 | 271.00 | 276.98 | 254.91 | 70 |
| 2024-04-10 | 283.79 | 283.79 | 283.79 | 283.79 | 261.17 | 0 |
| 2024-04-09 | 281.03 | 283.79 | 276.01 | 283.79 | 261.17 | 98 |
| 2024-04-08 | 287.00 | 287.00 | 282.00 | 282.00 | 255.35 | 230 |
| 2024-04-05 | 287.00 | 288.01 | 287.00 | 288.01 | 260.79 | 53 |
| 2024-04-04 | 290.00 | 292.00 | 290.00 | 292.00 | 264.41 | 46 |
| 2024-04-03 | 290.00 | 293.87 | 285.22 | 285.23 | 258.28 | 264 |
| 2024-04-02 | 290.44 | 293.89 | 290.44 | 290.45 | 263.00 | 54,627 |
| 2024-04-01 | 290.96 | 290.96 | 284.80 | 290.42 | 262.97 | 7,781 |
| 2024-03-27 | 288.00 | 291.00 | 288.00 | 289.00 | 261.69 | 1,019 |
| 2024-03-26 | 288.00 | 288.00 | 288.00 | 288.00 | 260.78 | 35 |
| 2024-03-25 | 288.98 | 288.98 | 284.00 | 286.97 | 259.85 | 1,345 |
| 2024-03-22 | 286.98 | 290.02 | 284.00 | 284.00 | 257.16 | 343 |
| 2024-03-21 | 291.98 | 291.98 | 286.98 | 289.99 | 262.59 | 48 |
| 2024-03-20 | 289.29 | 291.99 | 285.28 | 286.89 | 259.78 | 1,239 |
| 2024-03-19 | 287.00 | 294.29 | 287.00 | 289.30 | 261.96 | 1,432 |
| 2024-03-15 | 284.00 | 292.09 | 284.00 | 285.00 | 258.07 | 555 |
| 2024-03-14 | 282.01 | 284.49 | 282.00 | 282.11 | 255.45 | 12,544 |
| 2024-03-13 | 289.99 | 289.99 | 287.00 | 287.00 | 259.88 | 65 |
| 2024-03-12 | 285.21 | 285.21 | 285.01 | 285.01 | 258.08 | 66 |
| 2024-03-11 | 290.50 | 291.00 | 290.00 | 291.00 | 263.50 | 1,067 |
| 2024-03-08 | 285.02 | 285.02 | 285.02 | 285.02 | 258.09 | 48 |
| 2024-03-07 | 291.34 | 292.00 | 291.34 | 292.00 | 264.41 | 42 |
| 2024-03-06 | 287.54 | 292.98 | 285.23 | 285.23 | 258.28 | 1,021 |
| 2024-03-05 | 294.38 | 294.38 | 292.91 | 292.91 | 265.23 | 1,717 |
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.