AT&T Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	400.00	404.01	400.00	403.99	403.99	4,797
2026-07-22	390.00	410.00	390.00	394.02	394.02	3,354
2026-07-21	383.50	387.75	382.00	387.75	387.75	1,642
2026-07-20	387.00	387.00	382.01	382.01	382.01	11,768
2026-07-17	388.00	388.93	383.00	383.00	383.00	63
2026-07-16	384.00	385.10	383.00	385.10	385.10	74
2026-07-15	372.71	372.71	370.51	370.51	370.51	82
2026-07-14	375.27	375.27	371.20	372.00	372.00	106
2026-07-13	369.02	376.30	369.02	376.30	376.30	1,277
2026-07-10	370.89	373.00	369.46	372.00	372.00	1,884
2026-07-09	369.00	369.00	369.00	369.00	368.72	26
2026-07-08	372.00	372.00	370.00	370.07	369.79	166
2026-07-07	361.00	370.00	361.00	368.04	367.76	4,301
2026-07-06	356.02	360.00	356.02	358.00	357.73	224
2026-07-03	352.00	352.00	352.00	352.00	352.00	0
2026-07-02	362.00	362.00	350.00	352.00	352.00	154
2026-07-01	362.03	362.03	357.90	358.43	358.43	15,414
2026-06-30	378.00	378.00	361.27	365.00	365.00	29,905
2026-06-29	384.00	386.00	378.50	382.00	382.00	187
2026-06-26	394.89	394.89	394.49	394.50	394.50	326
2026-06-25	390.00	394.50	390.00	392.00	392.00	276
2026-06-24	400.00	400.00	390.00	397.00	397.00	397
2026-06-23	381.47	402.86	381.47	402.00	402.00	1,346
2026-06-22	385.00	388.93	383.00	386.11	386.11	135
2026-06-19	382.95	382.95	382.95	382.95	382.95	0
2026-06-18	382.08	388.50	380.71	382.95	382.95	821
2026-06-17	395.02	395.02	384.00	384.01	384.01	93
2026-06-16	400.00	400.00	395.02	395.02	395.02	377
2026-06-15	399.00	405.52	399.00	402.01	402.01	1,227
2026-06-12	403.10	403.10	402.01	402.01	402.01	454
2026-06-11	406.00	406.00	400.00	400.00	400.00	181
2026-06-10	393.88	404.18	393.88	403.00	403.00	63
2026-06-09	390.00	398.01	390.00	395.00	395.00	2,271
2026-06-08	394.00	394.00	394.00	394.00	394.00	28
2026-06-05	397.00	400.50	397.00	398.70	398.70	681
2026-06-04	395.00	395.00	389.90	389.90	389.90	260
2026-06-03	416.00	416.00	410.00	411.01	411.01	114
2026-06-02	423.00	428.00	420.60	425.00	425.00	1,654
2026-06-01	432.16	432.16	430.00	430.00	430.00	20
2026-05-29	433.10	433.10	430.01	432.16	432.16	291
2026-05-28	440.00	440.00	430.00	430.00	430.00	35
2026-05-27	438.98	438.98	436.77	436.77	436.77	45
2026-05-26	438.99	438.99	438.99	438.99	438.99	0
2026-05-25	438.99	438.99	438.99	438.99	438.99	0
2026-05-22	438.00	438.99	438.00	438.99	438.99	125
2026-05-21	430.00	438.00	430.00	438.00	438.00	33
2026-05-20	430.00	430.00	430.00	430.00	430.00	13
2026-05-19	432.00	434.00	430.01	433.00	433.00	883
2026-05-18	414.78	423.00	414.78	423.00	423.00	101
2026-05-15	427.01	427.01	420.43	420.43	420.43	1,939
2026-05-14	427.00	427.00	427.00	427.00	427.00	0
2026-05-13	430.00	430.00	427.00	427.00	427.00	32
2026-05-12	435.70	438.00	435.70	438.00	438.00	166
2026-05-11	426.01	426.01	425.01	425.01	425.01	7,718
2026-05-08	444.00	444.00	433.00	433.02	433.02	66
2026-05-07	438.94	438.94	435.00	435.00	435.00	56,112
2026-05-06	449.60	451.84	440.10	440.10	440.10	123
2026-05-05	454.86	454.86	450.00	451.00	451.00	213
2026-05-04	480.00	480.00	455.50	455.50	455.50	17,865
2026-04-30	460.99	460.99	455.00	455.00	455.00	19

← NewerPage 2 of 21 · 1,260 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.