AT&T Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-07	369.18	369.18	365.67	365.67	291.80	85
2022-04-06	363.42	372.96	361.09	372.92	297.58	1,670
2022-04-05	363.38	366.42	363.38	364.91	291.19	1,677
2022-04-04	355.85	366.42	355.85	366.42	292.39	1,523
2022-04-01	358.80	366.43	354.99	366.43	292.40	865
2022-03-31	365.03	366.42	359.59	359.97	287.25	2,786
2022-03-30	364.91	367.20	363.38	365.03	291.28	1,467
2022-03-29	364.15	368.02	363.38	364.91	291.19	529
2022-03-28	366.43	374.07	363.39	368.73	294.23	92,584
2022-03-25	362.61	366.43	358.42	358.86	286.36	114,744
2022-03-24	358.03	359.68	357.28	357.88	285.58	164,834
2022-03-23	358.80	363.38	357.28	357.98	285.66	186,330
2022-03-22	362.62	365.67	359.49	360.09	287.34	837
2022-03-18	364.91	364.91	359.57	361.16	288.19	698
2022-03-17	362.62	367.04	361.48	365.67	291.79	459
2022-03-16	366.44	368.71	364.79	364.91	291.19	1,061
2022-03-15	367.63	367.96	367.58	367.58	293.32	157
2022-03-14	370.64	372.16	364.16	364.16	290.59	801
2022-03-11	374.07	377.89	373.31	374.46	298.81	15,388
2022-03-10	371.01	371.01	368.51	370.26	295.45	286
2022-03-09	375.60	375.60	371.87	371.87	296.74	428
2022-03-08	386.28	386.28	375.98	376.36	300.33	110,750
2022-03-07	380.37	387.05	380.18	387.04	308.85	1,119
2022-03-04	376.36	381.71	375.61	380.37	303.52	3,619
2022-03-03	375.60	379.03	375.60	378.27	301.85	3,096
2022-03-02	370.71	378.27	370.71	375.22	299.41	110,772
2022-03-01	370.67	372.16	366.44	370.71	295.82	1,324
2022-02-28	372.61	372.61	367.36	372.54	297.27	569
2022-02-25	368.77	377.12	368.77	372.61	297.33	5,978
2022-02-24	361.51	367.95	358.80	367.95	293.61	6,751
2022-02-23	368.73	368.73	362.63	367.96	293.62	85,953
2022-02-22	367.97	374.06	366.44	368.73	294.23	1,105
2022-02-21	368.66	368.66	368.66	368.66	294.18	0
2022-02-18	368.73	378.11	364.91	368.66	294.18	877
2022-02-17	370.26	374.83	366.44	368.35	293.93	15,454
2022-02-16	377.52	377.52	368.73	372.16	296.98	288,740
2022-02-15	375.22	380.94	375.22	377.52	301.25	16,588
2022-02-14	374.07	375.22	372.55	375.22	299.41	579,347
2022-02-11	378.66	382.45	375.62	377.13	300.94	1,100
2022-02-10	389.34	389.34	380.19	380.19	303.38	508
2022-02-09	377.89	383.23	376.67	382.85	305.50	914
2022-02-08	387.04	387.04	375.61	377.89	301.54	673
2022-02-04	382.85	384.76	380.90	380.94	303.98	3,021
2022-02-03	387.82	389.65	381.71	388.57	310.07	1,398
2022-02-02	380.18	387.81	377.89	385.52	307.64	1,514
2022-02-01	381.71	388.58	379.42	384.97	307.19	6,470
2022-01-31	391.63	400.79	391.63	400.07	319.24	2,858
2022-01-28	381.63	400.79	381.63	400.75	319.78	7,600
2022-01-27	374.07	389.34	374.07	381.71	304.59	1,822
2022-01-26	420.18	422.17	380.24	385.19	307.37	20,806
2022-01-25	408.43	419.11	408.43	416.07	332.01	1,567
2022-01-24	406.63	413.77	404.62	411.99	328.76	27,763
2022-01-21	421.40	421.40	413.01	413.40	329.88	958
2022-01-20	422.72	427.43	422.17	425.98	339.92	919
2022-01-19	424.50	428.27	424.50	427.50	341.13	2,084
2022-01-18	419.88	427.50	418.04	425.25	339.34	15,556
2022-01-17	418.35	418.35	412.24	418.35	333.83	100
2022-01-14	412.26	421.40	412.26	418.36	333.84	3,295
2022-01-13	410.33	419.11	408.56	414.53	330.78	3,067
2022-01-12	409.95	411.65	404.81	410.82	327.82	28,034

← NewerPage 20 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.