AT&T Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-23	355.00	355.00	353.00	354.00	295.46	240
2022-12-22	352.20	355.97	346.01	355.97	297.11	617
2022-12-21	357.33	357.33	356.00	356.00	297.13	1,267
2022-12-20	356.00	356.00	356.00	356.00	297.13	73
2022-12-19	361.11	362.00	351.50	351.50	293.38	26,949
2022-12-16	364.00	365.00	361.13	365.00	304.65	251
2022-12-15	369.25	369.25	364.00	364.00	303.81	255
2022-12-14	375.55	376.00	373.00	373.50	311.74	94
2022-12-13	362.00	378.25	362.00	374.41	312.50	10,368
2022-12-09	380.00	380.00	380.00	380.00	317.17	25
2022-12-08	380.16	380.16	370.00	370.00	308.82	126
2022-12-07	382.60	382.60	382.60	382.60	319.34	22
2022-12-06	371.99	380.00	371.99	378.00	315.50	803
2022-12-05	375.00	375.00	372.00	372.00	310.49	333
2022-12-02	363.00	372.00	363.00	372.00	310.49	2,730
2022-12-01	368.00	368.00	367.00	368.00	307.15	404
2022-11-30	365.00	370.75	365.00	370.68	309.39	316
2022-11-29	361.00	363.00	359.69	363.00	302.98	292
2022-11-28	372.98	372.98	363.00	363.00	302.98	200
2022-11-25	372.00	372.00	369.89	369.90	308.74	119
2022-11-24	366.01	366.01	366.01	366.01	305.49	0
2022-11-23	368.00	369.00	366.01	366.01	305.49	278
2022-11-22	370.00	371.49	368.50	368.50	307.57	5,414
2022-11-18	365.67	369.01	365.67	369.01	307.99	257
2022-11-17	363.78	365.67	363.78	365.67	305.20	75
2022-11-16	367.00	367.00	362.00	362.00	302.14	201
2022-11-15	371.96	375.00	371.96	374.00	312.16	194
2022-11-14	372.11	376.99	371.99	371.99	310.48	269
2022-11-11	370.00	373.98	366.52	370.02	308.84	4,101
2022-11-10	366.00	366.00	361.80	361.80	301.97	65
2022-11-09	360.52	367.00	359.01	359.10	299.72	2,733
2022-11-08	359.57	364.26	359.57	364.00	303.81	490
2022-11-07	355.00	358.00	354.21	357.89	298.71	368
2022-11-04	356.00	356.00	354.30	354.30	295.71	354
2022-11-03	362.49	362.49	356.73	356.73	297.74	1,404
2022-11-01	361.00	363.00	360.00	362.98	302.96	16,771
2022-10-31	363.54	363.54	360.00	360.00	300.47	5,363
2022-10-28	359.61	367.68	359.61	365.50	305.06	785
2022-10-27	360.00	360.00	357.50	358.68	299.37	873
2022-10-26	360.00	362.98	360.00	362.45	302.52	178
2022-10-25	351.12	355.00	350.00	351.05	293.00	450
2022-10-24	344.40	352.00	344.40	348.07	290.51	494
2022-10-21	337.23	340.00	334.31	338.88	282.84	23,126
2022-10-20	327.00	340.00	327.00	334.31	279.03	20,516
2022-10-19	313.10	315.00	310.00	311.00	259.57	5,163
2022-10-18	311.00	314.99	310.01	313.00	261.24	434
2022-10-17	306.99	307.50	306.94	307.48	256.64	354
2022-10-14	303.00	303.00	301.33	301.33	251.50	1,350
2022-10-13	292.00	300.50	292.00	300.50	250.81	876
2022-10-12	295.01	297.00	294.00	294.00	245.39	501
2022-10-11	295.00	299.98	294.04	299.98	250.38	3,511
2022-10-10	300.00	300.00	296.00	296.01	247.06	2,116
2022-10-07	301.50	301.50	300.00	301.00	251.23	230
2022-10-06	314.00	314.00	305.00	305.00	254.57	2,604
2022-10-05	321.00	323.99	320.23	320.23	262.63	70
2022-10-04	325.00	325.00	319.62	324.96	266.51	7,091
2022-10-03	319.55	321.15	319.55	320.00	262.44	7,732
2022-09-30	312.02	317.48	311.00	311.00	255.06	332
2022-09-29	319.99	319.99	311.05	313.40	257.03	10,126
2022-09-28	320.01	322.10	319.33	322.10	264.16	1,024

← NewerPage 17 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.