AT&T Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	256.00	256.00	250.50	253.60	221.67	2,812
2023-09-07	257.00	258.00	255.03	255.03	222.92	468
2023-09-06	250.11	258.00	250.11	258.00	225.52	216
2023-09-05	254.98	254.98	252.02	252.40	220.62	140
2023-09-04	250.02	250.02	250.02	250.02	218.54	0
2023-09-01	251.45	251.45	250.02	250.02	218.54	38
2023-08-31	247.00	253.00	247.00	252.60	220.80	916
2023-08-30	249.98	249.98	246.99	247.00	215.90	51
2023-08-29	236.05	247.00	236.05	246.32	215.31	1,638
2023-08-28	236.01	236.01	236.01	236.01	206.30	35
2023-08-25	237.25	237.25	235.80	235.80	206.11	202
2023-08-24	237.88	237.88	236.50	237.25	207.38	2,821
2023-08-23	241.36	241.36	239.00	239.00	208.91	48
2023-08-22	235.83	241.70	235.83	241.36	210.97	532
2023-08-21	238.70	238.70	237.02	237.02	207.18	1,028
2023-08-18	240.21	240.70	239.99	239.99	209.78	6,200
2023-08-17	239.58	241.00	239.57	240.20	209.96	1,386
2023-08-16	241.52	242.98	235.62	241.30	210.92	365
2023-08-15	241.02	241.02	241.02	241.02	210.68	10
2023-08-14	244.01	244.01	243.00	244.00	213.28	190
2023-08-11	241.02	244.42	241.00	244.42	213.65	304
2023-08-10	244.94	244.95	241.02	242.04	211.57	357
2023-08-09	242.19	244.99	242.19	244.97	214.13	719
2023-08-08	238.63	242.01	238.63	242.01	211.54	130,211
2023-08-07	240.00	243.17	237.30	237.45	207.56	523
2023-08-04	246.00	246.00	239.00	240.20	209.96	1,857
2023-08-03	245.24	247.00	245.00	246.00	215.03	132
2023-08-02	247.00	248.50	246.00	247.01	215.91	212
2023-08-01	243.50	243.50	241.00	242.21	211.72	833
2023-07-31	243.00	244.40	242.50	243.50	212.84	332
2023-07-28	244.75	244.75	242.00	242.00	211.53	2,232
2023-07-27	249.00	250.59	244.50	245.01	214.16	1,253
2023-07-26	248.00	252.00	247.00	250.60	219.05	1,390
2023-07-25	252.01	252.01	249.40	250.22	218.72	867
2023-07-24	250.25	254.99	250.25	253.31	221.42	23,443
2023-07-21	249.17	250.36	248.00	250.36	218.84	116,444
2023-07-20	243.05	247.46	243.00	246.83	215.76	43,210
2023-07-19	238.00	244.99	238.00	243.57	212.91	35,677
2023-07-18	235.79	237.59	225.80	225.80	197.37	96,547
2023-07-17	242.03	242.03	225.91	228.00	199.30	31,460
2023-07-14	253.53	253.53	242.00	243.44	212.79	7,290
2023-07-13	255.69	255.69	253.00	254.70	222.63	2,818
2023-07-12	256.50	256.50	254.00	255.68	223.49	1,115
2023-07-11	260.15	262.20	258.89	258.89	226.30	1,531
2023-07-10	263.00	263.00	260.00	260.14	227.39	1,694
2023-07-07	272.50	272.50	268.00	268.17	234.41	372
2023-07-06	273.01	276.00	273.01	274.61	235.89	6,787
2023-07-05	274.99	275.00	273.00	274.50	235.79	962
2023-07-04	275.01	275.01	275.00	275.00	236.22	58
2023-07-03	273.00	274.50	273.00	274.50	235.79	29
2023-06-30	273.00	278.87	270.90	273.44	234.88	2,537
2023-06-29	269.50	274.00	269.50	274.00	235.36	132
2023-06-28	269.50	269.50	268.00	269.45	231.45	443
2023-06-27	269.00	271.61	269.00	271.00	232.79	533
2023-06-26	271.98	272.99	266.06	267.01	229.36	356
2023-06-23	268.55	269.00	266.06	266.06	228.54	2,241
2023-06-22	267.00	268.85	266.00	268.85	230.94	508
2023-06-21	270.00	270.43	266.86	267.76	230.00	664
2023-06-20	275.01	275.01	272.01	272.47	234.05	346
2023-06-19	275.01	275.01	275.01	275.01	236.23	41

← NewerPage 14 of 22 · 1,262 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.