AT&T Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-21	347.99	348.00	344.65	344.65	291.80	277
2023-03-17	344.50	346.22	342.50	342.50	289.98	124
2023-03-16	348.00	353.00	346.00	346.00	292.94	132
2023-03-15	345.00	355.00	345.00	353.00	298.87	227
2023-03-14	344.71	344.71	341.80	341.80	289.39	60
2023-03-13	346.45	346.45	344.71	344.71	291.85	392
2023-03-10	338.00	340.00	338.00	340.00	287.86	934
2023-03-09	332.00	332.00	331.00	331.00	280.24	97
2023-03-08	330.00	332.00	328.00	332.00	281.09	81
2023-03-07	340.00	340.00	340.00	340.00	287.86	0
2023-03-06	338.00	340.00	338.00	340.00	287.86	40
2023-03-03	339.00	339.00	337.40	338.00	286.17	349
2023-03-02	338.15	339.00	336.30	339.00	287.02	110
2023-03-01	347.00	347.00	338.15	338.15	286.30	604
2023-02-28	347.00	347.01	347.00	347.00	293.79	1,018
2023-02-27	361.19	361.19	350.00	350.00	296.33	5,441
2023-02-24	350.00	354.99	350.00	353.00	298.87	97
2023-02-23	353.02	358.00	353.02	353.04	298.90	2,777
2023-02-22	355.11	355.55	355.11	355.55	301.03	289
2023-02-21	359.00	359.00	353.00	353.00	298.87	38
2023-02-20	357.99	357.99	357.99	357.99	303.09	0
2023-02-17	356.00	357.99	352.00	357.99	303.09	1,305
2023-02-16	355.00	355.00	354.00	354.00	299.72	449
2023-02-15	355.00	355.00	355.00	355.00	300.56	43
2023-02-14	359.41	359.41	355.99	355.99	301.40	46
2023-02-13	357.63	357.63	357.63	357.63	302.79	54
2023-02-10	354.55	355.00	353.02	355.00	300.56	63
2023-02-09	363.30	363.30	355.60	355.60	301.07	190
2023-02-08	362.03	363.81	360.07	363.30	307.59	1,042
2023-02-07	374.00	374.00	362.03	362.03	306.51	115
2023-02-03	379.80	379.80	376.00	376.00	318.34	362
2023-02-02	375.00	383.00	375.00	382.99	324.26	35
2023-02-01	380.02	382.10	379.04	379.04	320.92	18,712
2023-01-31	379.99	383.00	379.99	382.92	324.20	610
2023-01-30	380.00	380.11	376.00	376.00	318.34	227
2023-01-27	376.00	376.00	375.50	375.50	317.92	261
2023-01-26	380.00	380.01	373.50	374.50	317.07	236
2023-01-25	380.00	384.00	377.51	382.79	324.09	1,071
2023-01-24	365.00	368.29	360.00	361.15	305.77	16,130
2023-01-23	365.00	365.00	359.00	359.00	303.95	635
2023-01-20	357.91	362.00	357.91	362.00	306.49	7,481
2023-01-19	357.91	357.91	357.91	357.91	303.03	0
2023-01-18	358.01	358.78	357.00	357.91	303.03	1,675
2023-01-17	360.00	361.50	360.00	361.50	306.07	523
2023-01-16	365.00	365.00	365.00	365.00	309.03	0
2023-01-13	365.00	365.00	365.00	365.00	309.03	11
2023-01-12	369.29	369.29	366.00	368.00	311.57	68
2023-01-11	370.00	370.00	363.34	363.34	307.62	524
2023-01-10	370.00	370.00	369.94	370.00	313.26	139
2023-01-09	366.00	370.00	365.00	365.00	309.03	303
2023-01-06	375.99	375.99	375.00	375.00	312.99	36
2023-01-05	369.53	369.53	369.50	369.50	308.40	130
2023-01-04	369.00	373.00	369.00	369.00	307.98	2,854
2023-01-03	358.50	362.00	358.50	362.00	302.14	181
2023-01-02	358.00	358.00	358.00	358.00	298.80	20
2022-12-30	355.00	359.00	355.00	358.55	299.26	1,467
2022-12-29	355.00	358.30	350.00	358.30	299.05	125
2022-12-28	365.39	365.39	353.00	353.78	295.28	1,304
2022-12-27	354.00	365.50	354.00	365.50	305.06	230
2022-12-26	354.00	354.00	354.00	354.00	295.46	0

← NewerPage 16 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.