AT&T Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	287.00	291.99	287.00	291.96	260.11	679
2023-12-01	289.00	289.00	283.51	286.10	254.89	5,576
2023-11-30	285.70	286.49	283.01	286.01	254.81	856
2023-11-29	276.70	281.00	275.05	281.00	250.34	243
2023-11-28	278.00	278.00	278.00	278.00	247.67	0
2023-11-27	277.27	278.00	275.53	278.00	247.67	512
2023-11-24	278.97	278.97	277.26	277.27	247.02	464
2023-11-23	279.45	279.45	279.45	279.45	248.96	0
2023-11-22	274.00	279.48	274.00	279.45	248.96	256
2023-11-21	275.00	275.03	275.00	275.03	245.02	31
2023-11-17	274.26	274.26	274.00	274.00	244.11	4,494
2023-11-16	274.98	274.98	273.26	273.26	243.45	10,149
2023-11-15	271.01	273.00	271.01	272.00	242.32	350
2023-11-14	272.00	273.00	271.01	271.01	241.44	1,358
2023-11-13	275.00	278.00	273.80	273.80	243.93	78
2023-11-10	280.00	280.00	279.97	279.97	249.43	60
2023-11-09	273.50	276.00	273.50	276.00	245.89	49
2023-11-08	273.50	273.50	273.50	273.50	243.66	3,135
2023-11-07	275.01	279.48	275.01	276.01	245.90	3,047
2023-11-06	275.99	277.37	275.00	275.01	245.01	469
2023-11-03	276.33	279.56	275.02	279.54	249.04	21,925
2023-11-01	280.99	281.00	276.34	276.34	246.19	175
2023-10-31	276.26	277.50	276.26	276.33	246.18	847
2023-10-30	268.82	270.91	268.82	270.91	241.35	307
2023-10-27	276.00	276.00	268.50	268.50	239.21	152
2023-10-26	276.39	276.39	275.99	276.00	245.89	66
2023-10-25	285.00	285.00	275.01	276.87	246.66	509
2023-10-24	280.00	283.79	277.21	277.21	246.97	1,140
2023-10-23	280.06	280.06	270.62	270.62	241.10	10,175
2023-10-20	283.50	290.01	280.02	280.05	249.50	8,999
2023-10-19	272.00	284.00	272.00	279.50	249.01	9,383
2023-10-18	262.00	262.88	261.01	262.21	233.60	17,945
2023-10-17	257.50	257.50	257.50	257.50	229.41	11
2023-10-16	257.00	257.00	257.00	257.00	228.96	23
2023-10-13	260.01	260.04	260.01	260.04	231.67	70
2023-10-12	260.03	260.03	260.02	260.02	231.65	62
2023-10-11	263.86	265.60	263.13	265.60	236.62	102
2023-10-10	268.00	268.57	267.00	267.90	238.67	574
2023-10-09	266.68	268.70	262.51	267.25	238.09	1,032
2023-10-06	260.00	260.01	258.02	260.01	231.64	100
2023-10-05	266.66	270.00	266.66	269.80	235.83	9,126
2023-10-04	263.01	263.50	262.99	263.50	230.33	187
2023-10-03	260.00	266.68	260.00	266.68	233.11	107
2023-10-02	262.83	262.83	259.74	260.00	227.27	715
2023-09-29	262.00	262.00	259.52	261.98	229.00	9,726
2023-09-28	264.99	264.99	262.46	262.46	229.42	13,562
2023-09-27	262.03	263.01	259.03	263.00	229.89	225
2023-09-26	266.68	266.68	259.01	263.50	230.33	1,456
2023-09-25	259.01	259.02	257.58	257.58	225.15	70
2023-09-22	260.10	260.10	257.01	257.57	225.14	84
2023-09-21	265.00	268.56	265.00	265.49	232.07	349
2023-09-20	253.02	267.12	253.02	265.97	232.49	7,303
2023-09-19	259.00	259.01	253.03	253.03	221.18	931
2023-09-18	259.03	259.99	258.01	259.98	227.25	3,572
2023-09-15	258.00	261.00	258.00	258.03	225.55	896
2023-09-14	251.00	258.00	251.00	257.01	224.65	1,136
2023-09-13	252.39	252.39	250.00	250.00	218.53	48
2023-09-12	252.36	252.36	252.36	252.36	220.59	39
2023-09-11	254.09	255.37	253.00	253.00	221.15	108
2023-09-08	256.00	256.00	250.50	253.60	221.67	2,812

← NewerPage 13 of 22 · 1,261 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.