AT&T Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	275.00	275.00	274.00	274.00	235.36	1,828
2023-06-15	274.00	274.00	273.50	273.50	234.93	40
2023-06-14	273.75	274.98	271.01	271.10	232.87	11,819
2023-06-13	276.00	277.00	272.31	272.31	233.91	818
2023-06-12	275.00	279.98	274.01	275.01	236.23	1,033
2023-06-09	277.00	278.34	276.00	276.00	237.08	444
2023-06-08	279.99	279.99	277.00	277.83	238.65	409
2023-06-07	271.71	277.76	271.00	277.00	237.94	2,197
2023-06-06	275.00	275.00	272.00	273.97	235.34	27,864
2023-06-05	269.00	269.98	268.00	269.92	231.86	4,220
2023-06-02	276.00	276.00	260.53	267.00	229.35	28,036
2023-06-01	276.00	279.49	276.00	279.49	240.08	558
2023-05-31	276.40	283.78	276.40	282.16	242.37	1,237
2023-05-30	273.60	279.01	273.60	277.00	237.94	11,618
2023-05-29	275.00	275.00	275.00	275.00	236.22	76
2023-05-26	283.79	283.79	272.00	272.00	233.64	3,313
2023-05-25	280.00	280.00	268.01	271.00	232.79	93,138
2023-05-24	285.07	288.87	284.50	285.00	244.81	561
2023-05-23	290.00	292.49	290.00	290.00	249.11	3,669
2023-05-22	290.00	293.99	289.56	293.99	252.53	1,206
2023-05-19	293.00	293.00	290.00	290.00	249.11	2,421
2023-05-18	295.53	295.53	291.50	293.89	252.45	200
2023-05-17	293.00	293.00	291.51	292.27	251.06	3,374
2023-05-16	297.00	297.00	289.50	289.50	248.68	2,444
2023-05-15	300.00	300.00	297.00	297.00	255.12	159
2023-05-12	299.60	302.50	298.16	299.41	257.19	474
2023-05-11	299.00	299.00	298.09	298.11	256.07	400
2023-05-10	301.50	302.48	297.06	299.00	256.84	421
2023-05-09	305.00	306.00	301.00	302.50	259.84	327
2023-05-08	303.00	305.00	302.50	305.00	261.99	200
2023-05-05	301.13	305.00	301.13	305.00	261.99	6,212
2023-05-04	305.90	311.00	302.65	302.65	259.97	511
2023-05-03	309.90	310.00	306.00	307.00	263.71	744
2023-05-02	315.00	316.57	306.00	307.00	263.71	199
2023-04-28	318.88	320.00	317.25	320.00	274.88	1,498
2023-04-27	316.88	318.88	315.00	318.88	273.91	4,386
2023-04-26	316.45	317.00	312.38	312.38	268.33	9,544
2023-04-25	317.00	320.00	315.50	317.00	272.30	3,204
2023-04-24	326.91	327.59	315.00	315.63	271.12	6,542
2023-04-21	322.00	331.00	322.00	326.90	280.80	158,885
2023-04-20	354.03	354.99	317.00	317.21	272.48	3,564
2023-04-19	355.92	362.48	354.58	354.99	304.93	621
2023-04-18	357.00	358.21	356.41	356.41	306.15	102
2023-04-17	356.00	357.00	354.00	357.00	306.66	130
2023-04-14	356.00	356.00	356.00	356.00	305.80	0
2023-04-13	356.00	356.00	356.00	356.00	305.80	19
2023-04-12	358.50	358.50	358.50	358.50	307.95	0
2023-04-11	356.75	358.50	356.75	358.50	307.95	40
2023-04-10	363.00	363.00	363.00	363.00	311.81	52
2023-04-05	360.00	363.00	360.00	363.00	311.81	423
2023-04-04	346.76	355.00	346.76	354.99	300.55	322
2023-04-03	345.00	345.01	345.00	345.01	292.10	44,530
2023-03-31	350.00	350.00	344.00	345.00	292.10	199
2023-03-30	345.71	345.71	344.25	344.25	291.46	65
2023-03-29	341.00	341.00	341.00	341.00	288.71	11
2023-03-28	345.15	345.15	345.15	345.15	292.22	59
2023-03-27	343.00	346.30	343.00	346.30	293.20	1,368
2023-03-24	343.00	343.00	343.00	343.00	290.40	2,807
2023-03-23	344.65	344.65	344.65	344.65	291.80	0
2023-03-22	344.65	344.65	344.65	344.65	291.80	0

← NewerPage 15 of 21 · 1,258 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.