AT&T Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 538.00 | 540.00 | 538.00 | 540.00 | 528.16 | 215 |
| 2025-08-13 | 530.00 | 530.58 | 529.31 | 530.58 | 518.95 | 3,685 |
| 2025-08-12 | 525.13 | 525.13 | 525.13 | 525.13 | 513.62 | 0 |
| 2025-08-11 | 526.00 | 526.00 | 523.54 | 525.13 | 513.62 | 150,359 |
| 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 |
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.