AT&T Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-11	409.96	410.26	406.14	409.95	327.13	3,786
2022-01-10	414.53	414.53	408.43	413.01	329.57	13,330
2022-01-07	404.61	416.04	404.61	409.04	326.40	230,213
2022-01-06	419.11	419.11	406.13	409.19	320.11	1,017
2022-01-05	404.61	419.11	404.61	413.78	323.70	5,719
2022-01-04	400.79	406.09	399.26	402.43	314.83	127,782
2022-01-03	382.45	400.03	382.45	396.98	310.57	654
2021-12-31	381.71	386.36	381.71	385.53	301.61	6,506
2021-12-30	388.58	390.87	386.33	387.81	303.39	111,263
2021-12-29	392.23	392.23	385.53	386.34	302.24	2,664
2021-12-28	391.25	396.20	389.35	392.23	306.85	54,215
2021-12-27	390.10	396.29	390.10	390.91	305.81	9,866
2021-12-24	392.01	393.16	392.01	393.16	307.57	81
2021-12-23	393.16	396.20	391.63	392.78	307.27	1,308
2021-12-22	391.29	391.63	384.18	391.63	306.38	2,061
2021-12-21	381.02	393.92	381.02	389.34	304.59	6,994
2021-12-20	381.71	384.00	376.97	382.63	299.34	6,808
2021-12-17	374.09	377.13	370.26	376.97	294.91	3,564
2021-12-16	374.07	380.18	370.26	376.74	294.73	3,111
2021-12-15	362.62	364.15	355.37	356.43	278.84	2,353
2021-12-14	362.60	368.41	358.83	362.62	283.68	3,640
2021-12-13	364.29	365.51	356.51	359.04	280.88	7,429
2021-12-10	365.67	366.44	363.77	364.15	284.88	2,364
2021-12-09	369.19	369.19	364.15	365.67	286.07	6,620
2021-12-08	370.26	378.11	369.19	369.19	288.82	8,062
2021-12-07	381.70	381.70	369.75	370.34	289.72	9,650
2021-12-06	385.52	385.52	377.89	377.89	295.63	442
2021-12-03	374.57	385.06	371.79	382.47	299.21	49,610
2021-12-02	364.15	378.64	363.77	374.57	293.03	40,256
2021-12-01	374.95	377.12	364.15	364.26	284.97	6,191
2021-11-30	389.34	389.34	368.75	374.95	293.33	7,623
2021-11-29	402.32	402.32	393.58	395.55	309.45	2,242
2021-11-26	385.52	406.13	385.52	404.99	316.83	3,197
2021-11-25	404.61	404.61	400.78	400.78	313.54	49
2021-11-24	400.80	405.37	396.98	400.79	313.55	551
2021-11-23	395.45	406.85	395.45	400.79	313.55	3,883
2021-11-22	381.72	398.35	381.72	395.07	309.07	2,576
2021-11-19	385.37	387.04	381.69	381.69	298.60	9,202
2021-11-18	390.10	390.87	385.53	387.06	302.80	2,209
2021-11-17	390.87	390.87	386.90	390.10	305.18	7,269
2021-11-16	393.00	395.43	390.87	390.87	305.78	1,037
2021-11-12	392.01	392.39	390.10	391.66	306.40	6,457
2021-11-11	391.75	394.53	390.87	394.07	308.29	17,927
2021-11-10	387.81	393.92	387.81	393.91	308.16	2,216
2021-11-09	389.33	389.33	380.94	385.13	301.30	11,466
2021-11-08	388.80	390.10	383.24	389.33	304.57	52,498
2021-11-05	391.32	396.97	388.49	390.48	305.48	1,164
2021-11-04	403.85	403.85	387.05	389.04	304.35	3,485
2021-11-03	408.43	408.43	396.97	396.97	310.56	19,754
2021-11-01	396.97	408.43	396.97	408.43	319.52	3,328
2021-10-29	396.97	398.50	394.68	394.68	308.77	1,092
2021-10-28	400.79	400.79	395.45	396.97	310.56	1,945
2021-10-27	393.16	393.16	375.60	388.58	304.00	1,900
2021-10-26	392.39	400.79	392.39	393.16	307.57	1,547
2021-10-25	396.21	396.21	391.71	392.55	307.10	2,057
2021-10-22	397.74	397.74	393.10	393.16	307.57	5,886
2021-10-21	401.94	406.59	396.97	397.75	311.16	11,697
2021-10-20	394.68	401.55	394.68	399.26	312.35	14,849
2021-10-19	394.68	396.96	392.19	394.87	308.91	9,319
2021-10-18	399.26	406.14	393.16	395.02	309.03	3,853

← NewerPage 21 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.