AT&T Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-17 | 522.74 | 522.74 | 522.74 | 522.74 | 500.85 | 24 |
| 2025-02-14 | 525.99 | 526.00 | 525.99 | 526.00 | 503.98 | 90 |
| 2025-02-13 | 525.00 | 525.00 | 523.00 | 525.00 | 503.02 | 727 |
| 2025-02-12 | 518.00 | 523.99 | 516.50 | 523.99 | 502.05 | 1,093 |
| 2025-02-11 | 514.99 | 517.56 | 514.99 | 515.00 | 493.44 | 362 |
| 2025-02-10 | 506.84 | 507.50 | 506.84 | 506.86 | 485.64 | 112 |
| 2025-02-07 | 506.43 | 506.43 | 506.00 | 506.01 | 484.83 | 91 |
| 2025-02-06 | 508.99 | 508.99 | 497.50 | 499.71 | 478.79 | 173 |
| 2025-02-05 | 492.87 | 498.81 | 492.87 | 498.81 | 477.93 | 31 |
| 2025-02-04 | 493.00 | 500.00 | 493.00 | 499.99 | 479.06 | 41,125 |
| 2025-01-31 | 493.99 | 496.98 | 493.99 | 496.98 | 476.17 | 40 |
| 2025-01-30 | 508.00 | 508.00 | 494.98 | 494.99 | 474.27 | 39 |
| 2025-01-29 | 504.99 | 507.52 | 504.99 | 507.52 | 486.27 | 32 |
| 2025-01-28 | 497.19 | 504.00 | 496.00 | 504.00 | 482.90 | 1,316 |
| 2025-01-27 | 480.00 | 504.00 | 480.00 | 503.30 | 482.23 | 1,269 |
| 2025-01-24 | 458.00 | 460.00 | 458.00 | 460.00 | 440.74 | 41 |
| 2025-01-23 | 456.15 | 459.00 | 456.15 | 459.00 | 439.78 | 146 |
| 2025-01-22 | 461.00 | 461.00 | 459.00 | 460.00 | 440.74 | 36 |
| 2025-01-21 | 456.00 | 465.00 | 456.00 | 465.00 | 445.53 | 92 |
| 2025-01-20 | 450.00 | 456.00 | 440.00 | 456.00 | 436.91 | 35 |
| 2025-01-17 | 457.01 | 459.31 | 457.01 | 459.31 | 440.08 | 94 |
| 2025-01-16 | 452.00 | 457.11 | 452.00 | 457.11 | 437.97 | 581 |
| 2025-01-15 | 444.27 | 450.88 | 444.27 | 450.01 | 431.17 | 1,514 |
| 2025-01-14 | 447.99 | 447.99 | 443.21 | 445.75 | 427.09 | 126 |
| 2025-01-13 | 447.99 | 447.99 | 447.40 | 447.40 | 428.67 | 55 |
| 2025-01-10 | 453.60 | 453.60 | 445.00 | 447.22 | 428.50 | 244 |
| 2025-01-09 | 453.88 | 453.88 | 453.88 | 453.88 | 429.37 | 0 |
| 2025-01-08 | 453.89 | 453.89 | 453.88 | 453.88 | 429.37 | 230 |
| 2025-01-07 | 459.00 | 461.29 | 453.01 | 453.01 | 428.55 | 854 |
| 2025-01-06 | 462.00 | 462.00 | 458.00 | 461.29 | 436.38 | 430 |
| 2025-01-03 | 474.75 | 474.75 | 474.75 | 474.75 | 449.12 | 14 |
| 2025-01-02 | 475.66 | 475.66 | 474.34 | 474.34 | 448.73 | 308 |
| 2024-12-31 | 470.00 | 474.34 | 470.00 | 474.34 | 448.73 | 43 |
| 2024-12-30 | 461.00 | 465.00 | 461.00 | 465.00 | 439.89 | 601 |
| 2024-12-27 | 463.01 | 463.01 | 461.39 | 461.39 | 436.48 | 79 |
| 2024-12-26 | 464.88 | 465.00 | 464.84 | 465.00 | 439.89 | 87 |
| 2024-12-24 | 455.06 | 455.06 | 455.06 | 455.06 | 430.49 | 0 |
| 2024-12-23 | 445.76 | 455.06 | 445.76 | 455.06 | 430.49 | 58 |
| 2024-12-20 | 465.17 | 465.99 | 448.00 | 448.00 | 423.81 | 650 |
| 2024-12-19 | 460.89 | 462.86 | 460.89 | 462.86 | 437.87 | 123 |
| 2024-12-18 | 459.03 | 459.03 | 457.01 | 457.01 | 432.33 | 66 |
| 2024-12-17 | 459.01 | 459.02 | 459.01 | 459.02 | 434.24 | 61 |
| 2024-12-16 | 479.00 | 479.00 | 460.00 | 460.00 | 435.16 | 29 |
| 2024-12-13 | 471.09 | 473.00 | 470.00 | 473.00 | 447.46 | 116 |
| 2024-12-11 | 478.42 | 478.42 | 472.99 | 472.99 | 447.45 | 44 |
| 2024-12-10 | 485.00 | 485.00 | 470.00 | 472.70 | 447.18 | 1,037 |
| 2024-12-09 | 485.00 | 485.00 | 482.54 | 482.54 | 456.49 | 68 |
| 2024-12-06 | 480.00 | 482.82 | 480.00 | 482.82 | 456.75 | 295 |
| 2024-12-05 | 475.38 | 483.74 | 475.38 | 482.35 | 456.31 | 101 |
| 2024-12-04 | 479.00 | 479.00 | 473.01 | 473.01 | 447.47 | 461 |
| 2024-12-03 | 472.23 | 484.00 | 472.23 | 481.99 | 455.97 | 1,047 |
| 2024-12-02 | 472.99 | 475.00 | 462.67 | 462.67 | 437.69 | 3,214 |
| 2024-11-29 | 477.48 | 477.50 | 469.90 | 470.00 | 444.62 | 237 |
| 2024-11-28 | 479.43 | 479.43 | 479.43 | 479.43 | 453.54 | 0 |
| 2024-11-27 | 479.50 | 479.50 | 474.11 | 479.43 | 453.54 | 20,212 |
| 2024-11-26 | 475.00 | 479.00 | 475.00 | 477.00 | 451.24 | 117 |
| 2024-11-25 | 477.00 | 477.00 | 469.20 | 469.20 | 443.87 | 219 |
| 2024-11-22 | 474.99 | 476.99 | 474.99 | 475.00 | 449.35 | 52 |
| 2024-11-21 | 465.00 | 470.99 | 463.01 | 469.99 | 444.61 | 352 |
| 2024-11-20 | 458.00 | 464.79 | 456.05 | 464.00 | 438.95 | 2,406 |
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.