AT&T Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	512.54	512.54	510.31	510.31	499.12	23
2025-08-07	510.00	523.06	509.99	523.06	511.59	455
2025-08-06	521.00	521.00	521.00	521.00	509.58	33
2025-08-05	520.00	520.00	519.54	519.54	508.15	384
2025-08-04	523.00	524.65	522.99	522.99	511.52	9,288
2025-08-01	520.32	527.30	520.32	527.30	515.74	121
2025-07-31	516.01	520.32	516.01	520.32	508.91	45
2025-07-30	515.00	517.57	515.00	516.00	504.69	303
2025-07-29	519.00	519.00	513.40	513.40	502.14	475
2025-07-28	516.99	519.00	516.50	519.00	507.62	178
2025-07-25	521.74	521.74	520.00	520.00	508.60	41,303
2025-07-24	516.00	516.10	516.00	516.10	504.78	270
2025-07-23	507.58	513.13	492.00	510.56	499.37	314
2025-07-22	512.01	512.01	510.14	510.14	498.96	129
2025-07-21	510.00	510.01	510.00	510.01	498.83	23
2025-07-18	505.00	505.01	505.00	505.00	493.93	82
2025-07-17	504.00	506.52	504.00	506.52	495.41	652
2025-07-16	507.00	507.00	506.00	506.00	494.91	93
2025-07-15	509.99	509.99	505.50	507.01	495.89	168
2025-07-14	510.00	510.00	510.00	510.00	498.82	16
2025-07-11	516.59	516.59	503.50	503.50	492.46	194
2025-07-10	516.00	516.00	516.00	516.00	504.69	10
2025-07-09	529.00	529.00	529.00	529.00	512.33	0
2025-07-08	527.35	529.00	526.01	529.00	512.33	67
2025-07-07	529.33	530.00	527.00	530.00	513.30	32,180
2025-07-04	531.99	531.99	531.99	531.99	515.23	6
2025-07-03	530.00	530.00	525.45	525.45	508.89	775
2025-07-02	534.00	534.00	534.00	534.00	517.18	94
2025-07-01	542.29	542.29	542.29	542.29	525.20	25
2025-06-30	525.00	544.00	525.00	543.98	526.84	379
2025-06-27	530.00	530.00	528.00	528.00	511.36	2,111
2025-06-26	528.20	530.41	528.20	530.41	513.70	54
2025-06-25	534.01	535.80	534.01	535.80	518.92	66
2025-06-24	533.56	534.01	533.56	534.01	517.18	29
2025-06-23	533.56	536.25	533.55	536.25	519.35	130
2025-06-20	528.15	536.25	527.00	536.25	519.35	82
2025-06-19	528.29	528.29	528.29	528.29	511.65	19
2025-06-18	525.10	525.10	525.10	525.10	508.56	0
2025-06-17	529.50	530.10	525.00	525.10	508.56	88
2025-06-16	541.00	541.00	537.58	537.58	520.64	19
2025-06-13	540.99	540.99	540.99	540.99	523.95	0
2025-06-12	540.99	540.99	540.99	540.99	523.95	0
2025-06-11	540.99	540.99	540.99	540.99	523.95	6
2025-06-10	542.20	544.15	540.00	543.25	526.13	656
2025-06-09	535.00	540.00	530.00	530.00	513.30	103
2025-06-06	522.00	538.00	522.00	535.00	518.14	87
2025-06-05	522.50	522.50	522.50	522.50	506.04	22
2025-06-04	538.66	538.66	530.40	532.94	516.15	134
2025-06-03	535.99	535.99	535.99	535.99	519.10	9
2025-06-02	536.23	536.23	536.23	536.23	519.33	23
2025-05-30	528.01	537.00	528.01	537.00	520.08	350
2025-05-29	528.00	528.00	528.00	528.00	511.36	62
2025-05-28	528.57	528.57	528.57	528.57	511.92	0
2025-05-27	528.57	528.57	528.57	528.57	511.92	23
2025-05-26	525.87	525.87	525.87	525.87	509.30	5
2025-05-23	530.41	530.41	530.41	530.41	513.70	0
2025-05-22	529.36	530.42	529.36	530.41	513.70	227
2025-05-21	532.00	532.00	529.35	529.35	512.67	276
2025-05-20	542.86	542.86	540.13	540.13	523.11	13,180
2025-05-19	538.24	541.50	538.24	540.16	523.14	55

← NewerPage 6 of 22 · 1,261 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.