AT&T Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 288.00 | 288.01 | 288.00 | 288.01 | 260.79 | 32 |
| 2024-02-29 | 290.01 | 290.01 | 290.01 | 290.01 | 262.60 | 105 |
| 2024-02-28 | 288.57 | 290.50 | 288.57 | 290.01 | 262.60 | 308 |
| 2024-02-27 | 285.42 | 285.42 | 282.06 | 285.40 | 258.43 | 1,119 |
| 2024-02-26 | 285.46 | 285.46 | 282.02 | 282.02 | 255.37 | 129 |
| 2024-02-23 | 285.47 | 285.47 | 285.47 | 285.47 | 258.49 | 30 |
| 2024-02-22 | 286.00 | 287.99 | 282.51 | 283.00 | 256.26 | 1,381 |
| 2024-02-21 | 288.01 | 289.45 | 288.01 | 289.45 | 262.10 | 45 |
| 2024-02-20 | 294.99 | 294.99 | 288.01 | 288.01 | 260.79 | 38 |
| 2024-02-19 | 289.01 | 289.01 | 289.01 | 289.01 | 261.70 | 13 |
| 2024-02-16 | 288.01 | 291.20 | 288.01 | 289.01 | 261.70 | 3,133 |
| 2024-02-15 | 294.39 | 294.39 | 292.00 | 292.00 | 264.41 | 786 |
| 2024-02-14 | 298.00 | 298.00 | 294.39 | 294.39 | 266.57 | 23 |
| 2024-02-13 | 287.16 | 287.16 | 287.16 | 287.16 | 260.02 | 7 |
| 2024-02-12 | 287.20 | 289.99 | 287.00 | 287.13 | 260.00 | 392 |
| 2024-02-09 | 287.51 | 287.51 | 280.61 | 286.99 | 259.87 | 290 |
| 2024-02-08 | 292.00 | 292.00 | 287.51 | 288.01 | 260.79 | 2,032 |
| 2024-02-07 | 300.00 | 300.00 | 296.01 | 296.99 | 268.92 | 115 |
| 2024-02-06 | 303.98 | 303.98 | 299.01 | 299.01 | 270.75 | 460 |
| 2024-02-02 | 306.00 | 306.99 | 305.30 | 305.31 | 276.46 | 253 |
| 2024-02-01 | 310.00 | 310.00 | 306.99 | 307.01 | 278.00 | 556 |
| 2024-01-31 | 300.14 | 305.00 | 300.14 | 303.74 | 275.04 | 916 |
| 2024-01-30 | 296.00 | 300.24 | 294.01 | 300.24 | 271.87 | 2,120 |
| 2024-01-29 | 294.00 | 296.90 | 294.00 | 296.90 | 268.84 | 86 |
| 2024-01-26 | 294.00 | 296.00 | 294.00 | 296.00 | 268.03 | 61 |
| 2024-01-25 | 292.79 | 294.00 | 291.01 | 294.00 | 266.22 | 138 |
| 2024-01-24 | 292.00 | 292.00 | 280.81 | 286.00 | 258.97 | 618 |
| 2024-01-23 | 294.35 | 299.97 | 294.35 | 297.80 | 269.66 | 2,559 |
| 2024-01-22 | 285.59 | 288.00 | 285.59 | 288.00 | 260.78 | 73 |
| 2024-01-19 | 279.02 | 279.03 | 279.02 | 279.03 | 252.66 | 19 |
| 2024-01-18 | 283.00 | 283.00 | 279.01 | 279.52 | 253.11 | 136 |
| 2024-01-17 | 283.52 | 283.53 | 283.52 | 283.52 | 256.73 | 61 |
| 2024-01-16 | 284.50 | 284.67 | 283.25 | 284.67 | 257.77 | 808 |
| 2024-01-15 | 279.20 | 279.20 | 279.20 | 279.20 | 252.82 | 9 |
| 2024-01-12 | 274.00 | 274.00 | 274.00 | 274.00 | 248.11 | 0 |
| 2024-01-11 | 283.30 | 283.31 | 274.00 | 274.00 | 248.11 | 425 |
| 2024-01-10 | 288.48 | 289.61 | 284.01 | 284.02 | 257.18 | 228 |
| 2024-01-09 | 285.00 | 289.71 | 283.01 | 289.71 | 262.33 | 35 |
| 2024-01-08 | 293.71 | 293.71 | 291.04 | 291.80 | 259.96 | 164 |
| 2024-01-05 | 295.00 | 297.98 | 294.00 | 294.13 | 262.04 | 131 |
| 2024-01-04 | 294.00 | 294.00 | 292.40 | 292.58 | 260.66 | 191 |
| 2024-01-03 | 294.00 | 294.99 | 294.00 | 294.00 | 261.92 | 123 |
| 2024-01-02 | 283.90 | 295.70 | 283.90 | 294.99 | 262.81 | 3,043 |
| 2023-12-29 | 283.00 | 285.48 | 283.00 | 284.11 | 253.11 | 282 |
| 2023-12-28 | 284.99 | 284.99 | 284.30 | 284.96 | 253.87 | 115 |
| 2023-12-27 | 279.06 | 280.98 | 279.06 | 280.98 | 250.33 | 117 |
| 2023-12-26 | 282.50 | 285.98 | 281.20 | 281.20 | 250.52 | 151 |
| 2023-12-22 | 280.01 | 282.50 | 280.01 | 282.50 | 251.68 | 4,269 |
| 2023-12-21 | 281.98 | 281.98 | 280.00 | 280.00 | 249.45 | 61 |
| 2023-12-20 | 282.00 | 282.02 | 280.60 | 281.98 | 251.22 | 18,275 |
| 2023-12-19 | 283.00 | 283.04 | 282.01 | 283.04 | 252.16 | 1,163 |
| 2023-12-18 | 288.98 | 288.98 | 282.30 | 283.00 | 252.12 | 3,127 |
| 2023-12-15 | 285.00 | 292.00 | 285.00 | 285.00 | 253.91 | 57 |
| 2023-12-14 | 286.00 | 288.00 | 285.01 | 287.00 | 255.69 | 211 |
| 2023-12-13 | 289.00 | 289.00 | 280.00 | 282.50 | 251.68 | 3,053 |
| 2023-12-11 | 290.00 | 291.00 | 289.25 | 289.29 | 257.73 | 76 |
| 2023-12-08 | 295.01 | 296.00 | 293.03 | 293.03 | 261.06 | 286 |
| 2023-12-07 | 293.03 | 298.98 | 293.03 | 298.90 | 266.29 | 919 |
| 2023-12-06 | 299.99 | 299.99 | 293.50 | 293.50 | 261.48 | 5,185 |
| 2023-12-05 | 295.01 | 299.99 | 295.01 | 299.99 | 267.26 | 801 |
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.