AT&T Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-04 | 430.02 | 430.02 | 430.02 | 430.02 | 348.08 | 0 |
| 2022-07-01 | 422.01 | 430.02 | 422.01 | 430.02 | 348.08 | 1,118 |
| 2022-06-30 | 422.02 | 424.89 | 418.21 | 420.70 | 340.53 | 3,015 |
| 2022-06-29 | 421.98 | 421.99 | 418.00 | 419.01 | 339.16 | 4,876 |
| 2022-06-28 | 419.20 | 420.99 | 413.01 | 413.02 | 334.31 | 1,088 |
| 2022-06-27 | 415.00 | 416.00 | 410.01 | 410.02 | 331.89 | 66 |
| 2022-06-24 | 405.91 | 416.66 | 405.91 | 416.66 | 337.26 | 13,311 |
| 2022-06-23 | 408.98 | 409.00 | 400.90 | 409.00 | 331.06 | 105 |
| 2022-06-22 | 400.00 | 409.99 | 400.00 | 409.99 | 331.86 | 422 |
| 2022-06-21 | 388.00 | 402.00 | 388.00 | 396.81 | 321.19 | 216 |
| 2022-06-20 | 388.00 | 388.00 | 388.00 | 388.00 | 314.06 | 15 |
| 2022-06-17 | 395.30 | 395.30 | 388.01 | 393.01 | 318.12 | 64,170 |
| 2022-06-16 | 388.00 | 388.00 | 387.97 | 387.97 | 314.04 | 86 |
| 2022-06-15 | 399.00 | 408.98 | 395.95 | 396.04 | 320.57 | 1,438 |
| 2022-06-14 | 408.00 | 408.00 | 399.00 | 405.95 | 328.59 | 1,857 |
| 2022-06-13 | 414.00 | 414.00 | 401.01 | 406.23 | 328.82 | 1,220 |
| 2022-06-10 | 414.00 | 415.00 | 410.00 | 413.00 | 334.30 | 228 |
| 2022-06-09 | 412.00 | 414.00 | 412.00 | 414.00 | 335.11 | 571 |
| 2022-06-08 | 414.90 | 419.06 | 412.00 | 412.00 | 333.49 | 190 |
| 2022-06-07 | 409.00 | 412.99 | 406.02 | 412.99 | 334.29 | 1,048 |
| 2022-06-06 | 410.05 | 419.09 | 408.02 | 409.54 | 331.50 | 165 |
| 2022-06-03 | 415.80 | 415.80 | 408.00 | 408.01 | 330.26 | 3,351 |
| 2022-06-02 | 411.15 | 414.00 | 410.01 | 414.00 | 335.11 | 902 |
| 2022-06-01 | 417.00 | 419.98 | 417.00 | 417.08 | 337.60 | 167 |
| 2022-05-31 | 410.01 | 421.00 | 410.01 | 421.00 | 340.77 | 218 |
| 2022-05-30 | 419.00 | 419.00 | 414.90 | 414.90 | 335.84 | 79 |
| 2022-05-27 | 415.01 | 423.90 | 415.01 | 417.00 | 337.54 | 316 |
| 2022-05-26 | 422.00 | 425.66 | 420.36 | 422.00 | 341.58 | 13,213 |
| 2022-05-25 | 422.00 | 423.00 | 420.30 | 422.00 | 341.58 | 2,621 |
| 2022-05-24 | 410.01 | 420.00 | 410.00 | 420.00 | 339.96 | 497 |
| 2022-05-23 | 403.23 | 415.00 | 403.23 | 414.99 | 335.91 | 228 |
| 2022-05-20 | 408.99 | 408.99 | 398.00 | 403.00 | 326.20 | 31,660 |
| 2022-05-19 | 405.93 | 406.39 | 395.01 | 404.99 | 327.81 | 398 |
| 2022-05-18 | 408.00 | 410.97 | 402.04 | 403.02 | 326.22 | 10,613 |
| 2022-05-17 | 406.00 | 411.00 | 406.00 | 411.00 | 332.68 | 16,107 |
| 2022-05-16 | 391.00 | 409.99 | 391.00 | 406.00 | 328.63 | 1,178 |
| 2022-05-13 | 398.00 | 398.00 | 390.82 | 397.76 | 321.96 | 1,344 |
| 2022-05-12 | 393.02 | 400.00 | 393.02 | 399.00 | 322.97 | 1,335 |
| 2022-05-11 | 393.00 | 399.99 | 390.81 | 395.00 | 319.73 | 5,682 |
| 2022-05-10 | 398.00 | 400.00 | 393.00 | 393.00 | 318.11 | 23,983 |
| 2022-05-09 | 403.94 | 404.00 | 394.80 | 398.50 | 322.56 | 568 |
| 2022-05-06 | 401.00 | 402.00 | 395.00 | 402.00 | 325.39 | 1,298 |
| 2022-05-05 | 396.02 | 404.00 | 396.02 | 400.02 | 323.79 | 1,895 |
| 2022-05-04 | 393.07 | 400.00 | 393.07 | 396.01 | 320.55 | 386 |
| 2022-05-03 | 389.00 | 398.92 | 389.00 | 397.99 | 322.15 | 983 |
| 2022-05-02 | 388.01 | 393.00 | 386.16 | 387.03 | 313.28 | 1,407 |
| 2022-04-29 | 390.40 | 390.40 | 384.92 | 385.31 | 311.89 | 7,315 |
| 2022-04-28 | 389.00 | 400.00 | 389.00 | 398.99 | 322.96 | 587 |
| 2022-04-27 | 389.23 | 393.00 | 389.23 | 390.50 | 316.09 | 389 |
| 2022-04-26 | 393.00 | 398.99 | 393.00 | 395.00 | 319.73 | 3,515 |
| 2022-04-25 | 394.00 | 396.78 | 388.01 | 390.60 | 316.17 | 2,117 |
| 2022-04-22 | 410.00 | 410.00 | 395.00 | 398.00 | 322.16 | 1,887 |
| 2022-04-21 | 394.92 | 411.00 | 394.92 | 407.76 | 330.06 | 3,618 |
| 2022-04-20 | 390.00 | 391.00 | 387.99 | 388.00 | 314.06 | 2,186 |
| 2022-04-19 | 385.21 | 392.50 | 385.21 | 391.01 | 316.50 | 875 |
| 2022-04-18 | 390.00 | 390.00 | 382.01 | 382.01 | 309.21 | 664 |
| 2022-04-13 | 380.00 | 385.97 | 375.53 | 384.00 | 310.82 | 815 |
| 2022-04-12 | 390.69 | 399.89 | 386.01 | 388.00 | 309.61 | 2,257 |
| 2022-04-11 | 388.59 | 397.29 | 384.00 | 390.69 | 311.76 | 88,352 |
| 2022-04-08 | 365.67 | 371.40 | 363.38 | 370.79 | 295.88 | 2,833 |
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.