AT&T Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 533.99 | 535.02 | 533.99 | 535.02 | 518.16 | 27 |
| 2025-05-15 | 528.00 | 528.00 | 527.99 | 527.99 | 511.35 | 78 |
| 2025-05-14 | 516.00 | 517.00 | 514.09 | 514.09 | 497.89 | 86 |
| 2025-05-13 | 529.49 | 529.49 | 511.00 | 513.55 | 497.37 | 268 |
| 2025-05-12 | 524.00 | 529.49 | 524.00 | 529.49 | 512.81 | 10,522 |
| 2025-05-09 | 545.40 | 545.40 | 542.67 | 542.67 | 525.57 | 44 |
| 2025-05-08 | 559.69 | 559.69 | 559.69 | 559.69 | 542.06 | 0 |
| 2025-05-07 | 556.91 | 559.69 | 556.91 | 559.69 | 542.06 | 116 |
| 2025-05-06 | 536.30 | 552.49 | 536.30 | 552.49 | 535.08 | 4,661 |
| 2025-05-05 | 539.60 | 540.00 | 539.00 | 539.00 | 522.02 | 114 |
| 2025-05-02 | 539.00 | 542.00 | 537.11 | 542.00 | 524.92 | 11,846 |
| 2025-04-30 | 532.04 | 540.00 | 532.04 | 540.00 | 522.99 | 108 |
| 2025-04-29 | 530.87 | 536.50 | 530.87 | 536.50 | 519.60 | 42 |
| 2025-04-28 | 522.01 | 522.01 | 522.01 | 522.01 | 505.56 | 0 |
| 2025-04-25 | 530.70 | 530.70 | 522.00 | 522.01 | 505.56 | 592 |
| 2025-04-24 | 536.98 | 542.36 | 536.98 | 540.00 | 522.99 | 306 |
| 2025-04-23 | 531.00 | 532.00 | 531.00 | 531.00 | 514.27 | 48 |
| 2025-04-22 | 519.99 | 531.99 | 519.99 | 529.00 | 512.33 | 123 |
| 2025-04-21 | 540.00 | 540.00 | 517.00 | 517.00 | 500.71 | 137 |
| 2025-04-16 | 553.22 | 553.22 | 540.00 | 540.00 | 522.99 | 33 |
| 2025-04-15 | 548.81 | 556.77 | 548.81 | 556.00 | 538.48 | 90 |
| 2025-04-14 | 544.99 | 547.72 | 544.99 | 547.72 | 530.46 | 582 |
| 2025-04-11 | 543.48 | 547.00 | 541.11 | 547.00 | 529.77 | 380 |
| 2025-04-10 | 543.50 | 543.50 | 530.00 | 537.00 | 520.08 | 1,693 |
| 2025-04-09 | 540.00 | 546.00 | 531.00 | 531.00 | 508.77 | 364 |
| 2025-04-08 | 556.50 | 556.50 | 546.72 | 546.72 | 523.83 | 42 |
| 2025-04-07 | 540.00 | 560.00 | 523.61 | 556.50 | 533.20 | 3,815 |
| 2025-04-04 | 572.85 | 575.99 | 537.00 | 540.01 | 517.40 | 634 |
| 2025-04-03 | 575.00 | 575.00 | 570.00 | 570.00 | 546.14 | 434 |
| 2025-04-02 | 582.00 | 582.00 | 575.00 | 575.00 | 550.93 | 911 |
| 2025-04-01 | 585.99 | 585.99 | 579.41 | 582.00 | 557.63 | 23,400 |
| 2025-03-31 | 575.00 | 580.00 | 575.00 | 580.00 | 555.72 | 12,348 |
| 2025-03-28 | 576.97 | 577.30 | 575.00 | 575.00 | 550.93 | 223 |
| 2025-03-27 | 565.24 | 576.97 | 565.24 | 576.97 | 552.81 | 2,833 |
| 2025-03-26 | 545.01 | 557.00 | 545.01 | 556.00 | 532.72 | 133 |
| 2025-03-25 | 552.00 | 553.99 | 552.00 | 553.99 | 530.80 | 2,991 |
| 2025-03-24 | 544.72 | 545.00 | 544.72 | 545.00 | 522.18 | 523 |
| 2025-03-21 | 539.99 | 542.10 | 539.99 | 541.65 | 518.97 | 619 |
| 2025-03-20 | 542.00 | 542.00 | 540.00 | 540.00 | 517.39 | 35 |
| 2025-03-19 | 530.99 | 530.99 | 530.99 | 530.99 | 508.76 | 0 |
| 2025-03-18 | 530.77 | 535.99 | 530.77 | 530.99 | 508.76 | 245 |
| 2025-03-14 | 523.00 | 523.00 | 520.00 | 522.01 | 500.16 | 208 |
| 2025-03-13 | 521.69 | 528.99 | 521.69 | 525.00 | 503.02 | 122 |
| 2025-03-12 | 517.40 | 517.40 | 505.00 | 514.01 | 492.49 | 71 |
| 2025-03-11 | 543.80 | 543.82 | 522.50 | 527.00 | 504.94 | 414 |
| 2025-03-10 | 548.00 | 560.00 | 544.00 | 558.00 | 534.64 | 355 |
| 2025-03-07 | 550.00 | 551.99 | 548.00 | 548.00 | 525.06 | 69 |
| 2025-03-06 | 533.00 | 540.03 | 533.00 | 540.00 | 517.39 | 55 |
| 2025-03-05 | 528.90 | 533.00 | 526.25 | 533.00 | 510.69 | 129 |
| 2025-03-04 | 563.57 | 585.01 | 540.00 | 540.01 | 517.40 | 8,953 |
| 2025-03-03 | 563.00 | 570.80 | 557.00 | 570.80 | 546.90 | 264 |
| 2025-02-28 | 560.00 | 560.00 | 555.00 | 560.00 | 536.55 | 110 |
| 2025-02-27 | 545.48 | 545.48 | 545.48 | 545.48 | 522.64 | 38 |
| 2025-02-26 | 529.00 | 545.00 | 529.00 | 544.00 | 521.22 | 42 |
| 2025-02-25 | 549.94 | 549.94 | 540.00 | 540.00 | 517.39 | 55 |
| 2025-02-24 | 550.00 | 553.00 | 544.28 | 544.28 | 521.49 | 157 |
| 2025-02-21 | 529.00 | 539.89 | 529.00 | 539.60 | 517.01 | 352 |
| 2025-02-20 | 537.17 | 537.17 | 530.00 | 530.00 | 507.81 | 51 |
| 2025-02-19 | 537.30 | 537.30 | 537.30 | 537.30 | 514.81 | 111 |
| 2025-02-18 | 522.50 | 529.50 | 522.50 | 527.10 | 505.03 | 339 |
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.