AT&T Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-27 | 320.84 | 321.00 | 319.00 | 320.00 | 262.44 | 1,770 |
| 2022-09-26 | 323.98 | 323.98 | 318.21 | 320.84 | 263.13 | 606 |
| 2022-09-23 | 325.98 | 325.98 | 320.11 | 322.02 | 264.09 | 906 |
| 2022-09-22 | 332.99 | 332.99 | 325.01 | 325.98 | 267.34 | 2,605 |
| 2022-09-21 | 329.99 | 329.99 | 327.01 | 327.02 | 268.20 | 159 |
| 2022-09-20 | 334.99 | 334.99 | 329.01 | 329.98 | 270.62 | 134 |
| 2022-09-19 | 333.01 | 333.03 | 332.00 | 332.02 | 272.30 | 350 |
| 2022-09-15 | 337.97 | 337.97 | 334.00 | 334.51 | 274.34 | 321 |
| 2022-09-14 | 338.00 | 338.00 | 335.50 | 337.97 | 277.18 | 666 |
| 2022-09-13 | 344.04 | 344.04 | 339.00 | 339.00 | 278.02 | 662 |
| 2022-09-12 | 340.50 | 344.25 | 340.50 | 344.25 | 282.33 | 4,146 |
| 2022-09-09 | 337.00 | 339.00 | 336.12 | 339.00 | 278.02 | 11,186 |
| 2022-09-08 | 337.01 | 338.49 | 336.99 | 337.00 | 276.38 | 101 |
| 2022-09-07 | 335.00 | 341.00 | 335.00 | 340.00 | 278.84 | 1,344 |
| 2022-09-06 | 337.20 | 341.00 | 337.20 | 340.00 | 278.84 | 396 |
| 2022-09-05 | 341.28 | 342.00 | 340.00 | 340.00 | 278.84 | 53 |
| 2022-09-02 | 352.11 | 352.97 | 343.00 | 343.00 | 281.30 | 18,498 |
| 2022-09-01 | 355.26 | 355.26 | 352.00 | 352.00 | 288.68 | 6,922 |
| 2022-08-31 | 356.01 | 356.01 | 353.01 | 353.01 | 289.51 | 101 |
| 2022-08-30 | 357.92 | 360.00 | 357.29 | 358.99 | 294.41 | 1,377 |
| 2022-08-29 | 356.00 | 357.97 | 356.00 | 357.96 | 293.57 | 208 |
| 2022-08-26 | 357.92 | 357.92 | 356.60 | 356.60 | 292.45 | 256 |
| 2022-08-25 | 357.62 | 359.00 | 357.62 | 359.00 | 294.42 | 6,507 |
| 2022-08-24 | 360.30 | 361.97 | 356.01 | 357.78 | 293.42 | 8,523 |
| 2022-08-23 | 361.01 | 366.95 | 361.01 | 362.00 | 296.88 | 957 |
| 2022-08-22 | 365.00 | 367.00 | 365.00 | 366.00 | 300.16 | 808 |
| 2022-08-19 | 371.00 | 372.95 | 369.09 | 370.03 | 303.47 | 16,291 |
| 2022-08-18 | 365.00 | 372.97 | 365.00 | 372.96 | 305.87 | 679 |
| 2022-08-17 | 369.62 | 372.00 | 369.00 | 369.00 | 302.62 | 9,402 |
| 2022-08-16 | 369.99 | 372.98 | 369.99 | 370.93 | 304.21 | 915 |
| 2022-08-15 | 363.99 | 367.50 | 363.99 | 365.38 | 299.66 | 16,460 |
| 2022-08-12 | 361.00 | 363.00 | 360.20 | 363.00 | 297.70 | 545 |
| 2022-08-11 | 360.60 | 368.29 | 359.50 | 361.00 | 296.06 | 2,861 |
| 2022-08-10 | 368.00 | 368.00 | 360.00 | 361.05 | 296.10 | 2,032 |
| 2022-08-09 | 365.50 | 369.00 | 365.50 | 367.98 | 301.79 | 2,508 |
| 2022-08-08 | 373.00 | 373.05 | 365.99 | 365.99 | 300.16 | 1,004 |
| 2022-08-05 | 375.00 | 375.00 | 369.01 | 373.50 | 306.31 | 18,274 |
| 2022-08-04 | 378.00 | 378.00 | 372.00 | 372.01 | 305.09 | 5,128 |
| 2022-08-03 | 382.00 | 383.47 | 377.01 | 378.00 | 310.00 | 515 |
| 2022-08-02 | 381.06 | 383.89 | 376.00 | 382.16 | 313.42 | 317 |
| 2022-08-01 | 382.00 | 383.87 | 379.00 | 382.98 | 314.09 | 29,743 |
| 2022-07-29 | 378.00 | 383.00 | 378.00 | 382.99 | 314.10 | 2,155 |
| 2022-07-28 | 373.00 | 381.99 | 373.00 | 378.98 | 310.81 | 301 |
| 2022-07-27 | 383.99 | 383.99 | 372.38 | 374.01 | 306.73 | 576 |
| 2022-07-26 | 378.00 | 378.00 | 370.01 | 376.00 | 308.36 | 532 |
| 2022-07-25 | 380.00 | 386.99 | 377.10 | 379.00 | 310.83 | 3,220 |
| 2022-07-22 | 394.98 | 394.98 | 375.93 | 377.90 | 309.92 | 11,144 |
| 2022-07-21 | 410.00 | 410.00 | 379.00 | 394.97 | 323.92 | 116,335 |
| 2022-07-20 | 421.61 | 423.00 | 418.01 | 423.00 | 346.91 | 104 |
| 2022-07-19 | 425.00 | 429.99 | 420.02 | 421.61 | 345.77 | 51 |
| 2022-07-18 | 416.51 | 422.99 | 416.51 | 420.00 | 344.45 | 55 |
| 2022-07-15 | 422.71 | 422.71 | 415.03 | 415.03 | 340.37 | 23 |
| 2022-07-14 | 428.39 | 428.39 | 414.81 | 428.39 | 351.33 | 71 |
| 2022-07-13 | 428.00 | 428.39 | 422.68 | 428.39 | 351.33 | 64,768 |
| 2022-07-12 | 429.00 | 430.99 | 429.00 | 430.99 | 353.46 | 80 |
| 2022-07-11 | 425.50 | 434.99 | 425.50 | 433.99 | 355.92 | 94 |
| 2022-07-08 | 430.00 | 430.00 | 425.50 | 425.50 | 348.96 | 1,050 |
| 2022-07-07 | 439.00 | 439.00 | 431.51 | 434.95 | 352.07 | 2,117 |
| 2022-07-06 | 434.51 | 437.00 | 434.50 | 437.00 | 353.73 | 708 |
| 2022-07-05 | 430.00 | 434.00 | 429.01 | 434.00 | 351.30 | 1,648 |
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.