AT&T Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-19 | 460.10 | 462.99 | 453.25 | 460.59 | 435.72 | 9,422 |
| 2024-11-15 | 457.99 | 462.99 | 457.99 | 462.99 | 437.99 | 108 |
| 2024-11-14 | 461.50 | 461.50 | 455.00 | 455.00 | 430.43 | 181 |
| 2024-11-13 | 459.00 | 460.00 | 453.49 | 457.83 | 433.11 | 204 |
| 2024-11-12 | 457.99 | 458.00 | 457.98 | 458.00 | 433.27 | 86 |
| 2024-11-11 | 457.99 | 457.99 | 455.71 | 455.71 | 431.10 | 1,606 |
| 2024-11-08 | 437.51 | 450.00 | 437.51 | 450.00 | 425.70 | 96 |
| 2024-11-07 | 445.00 | 446.40 | 440.00 | 440.00 | 416.24 | 19 |
| 2024-11-06 | 449.42 | 450.00 | 447.50 | 447.65 | 423.48 | 2,066 |
| 2024-11-05 | 450.00 | 450.00 | 445.00 | 445.00 | 420.97 | 968 |
| 2024-11-04 | 440.00 | 440.64 | 440.00 | 440.64 | 416.85 | 52 |
| 2024-11-01 | 450.99 | 451.01 | 450.99 | 451.00 | 426.65 | 51 |
| 2024-10-31 | 447.00 | 450.00 | 447.00 | 448.00 | 423.81 | 1,976 |
| 2024-10-30 | 449.00 | 449.00 | 445.97 | 445.97 | 421.89 | 248 |
| 2024-10-29 | 443.00 | 447.90 | 443.00 | 447.90 | 423.72 | 747 |
| 2024-10-28 | 437.26 | 443.44 | 437.26 | 442.00 | 418.13 | 111 |
| 2024-10-25 | 443.61 | 443.61 | 438.00 | 438.79 | 415.10 | 279 |
| 2024-10-24 | 440.50 | 448.98 | 440.50 | 445.84 | 421.77 | 70 |
| 2024-10-23 | 423.73 | 446.00 | 423.73 | 445.99 | 421.91 | 815 |
| 2024-10-22 | 425.62 | 425.62 | 418.21 | 423.75 | 400.87 | 99 |
| 2024-10-21 | 437.00 | 439.00 | 423.51 | 423.51 | 400.64 | 238 |
| 2024-10-18 | 428.00 | 434.99 | 418.21 | 434.99 | 411.50 | 185 |
| 2024-10-17 | 433.99 | 434.00 | 430.01 | 430.01 | 406.79 | 122 |
| 2024-10-16 | 424.14 | 430.00 | 424.14 | 430.00 | 406.78 | 138 |
| 2024-10-15 | 412.92 | 425.00 | 412.92 | 424.57 | 401.65 | 1,099 |
| 2024-10-14 | 413.99 | 414.00 | 412.91 | 414.00 | 391.65 | 117 |
| 2024-10-11 | 405.91 | 412.50 | 405.91 | 412.50 | 390.23 | 429 |
| 2024-10-10 | 408.01 | 424.99 | 408.01 | 420.00 | 397.32 | 226 |
| 2024-10-09 | 424.90 | 429.99 | 423.01 | 427.00 | 398.82 | 179 |
| 2024-10-08 | 423.10 | 423.10 | 423.10 | 423.10 | 395.18 | 17 |
| 2024-10-07 | 419.18 | 421.00 | 419.18 | 421.00 | 393.22 | 560 |
| 2024-10-04 | 415.00 | 417.09 | 415.00 | 417.09 | 389.57 | 21 |
| 2024-10-03 | 432.99 | 432.99 | 429.99 | 429.99 | 401.61 | 337 |
| 2024-10-02 | 430.00 | 431.00 | 430.00 | 431.00 | 402.56 | 53 |
| 2024-09-30 | 431.99 | 432.98 | 430.00 | 432.98 | 404.41 | 127 |
| 2024-09-27 | 429.99 | 432.99 | 418.20 | 432.99 | 404.42 | 123 |
| 2024-09-26 | 420.00 | 427.12 | 420.00 | 426.00 | 397.89 | 9,824 |
| 2024-09-25 | 414.90 | 424.68 | 414.90 | 424.68 | 396.66 | 729 |
| 2024-09-24 | 415.00 | 421.99 | 415.00 | 416.99 | 389.47 | 128 |
| 2024-09-23 | 422.84 | 422.84 | 410.01 | 416.00 | 388.55 | 2,856 |
| 2024-09-20 | 414.01 | 424.98 | 414.01 | 422.84 | 394.94 | 536 |
| 2024-09-19 | 420.00 | 420.00 | 410.01 | 410.87 | 383.76 | 376 |
| 2024-09-18 | 419.00 | 424.99 | 419.00 | 422.80 | 394.90 | 154 |
| 2024-09-17 | 414.45 | 427.00 | 414.02 | 415.10 | 387.71 | 386 |
| 2024-09-13 | 418.87 | 418.87 | 414.01 | 414.01 | 386.69 | 176 |
| 2024-09-12 | 418.88 | 421.60 | 418.88 | 421.60 | 393.78 | 1,546 |
| 2024-09-11 | 434.98 | 434.98 | 420.00 | 421.12 | 393.33 | 194 |
| 2024-09-10 | 430.00 | 437.99 | 421.61 | 437.99 | 409.09 | 154 |
| 2024-09-09 | 412.01 | 425.00 | 412.01 | 425.00 | 396.95 | 15,148 |
| 2024-09-06 | 412.00 | 418.99 | 412.00 | 415.24 | 387.84 | 216 |
| 2024-09-05 | 412.00 | 419.09 | 410.00 | 412.00 | 384.81 | 534 |
| 2024-09-04 | 403.00 | 413.08 | 403.00 | 409.99 | 382.93 | 585 |
| 2024-09-03 | 385.00 | 405.00 | 385.00 | 403.60 | 376.97 | 257 |
| 2024-09-02 | 389.00 | 389.00 | 385.00 | 385.00 | 359.59 | 1,116 |
| 2024-08-30 | 388.01 | 389.61 | 388.01 | 389.00 | 363.33 | 171 |
| 2024-08-29 | 390.40 | 393.00 | 390.40 | 393.00 | 367.07 | 81 |
| 2024-08-28 | 384.56 | 387.00 | 381.31 | 386.99 | 361.45 | 1,836 |
| 2024-08-27 | 387.00 | 387.00 | 378.21 | 378.21 | 353.25 | 2,033 |
| 2024-08-26 | 380.01 | 380.02 | 380.01 | 380.02 | 354.94 | 412 |
| 2024-08-23 | 379.98 | 379.98 | 373.65 | 373.81 | 349.14 | 4,313 |
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.