Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,274.05 -131.61 (-0.34%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,144.13 0.00 (0.00%) Bitcoin USD
58,361.52 -5,027.14 (-7.93%) CMC Crypto 200
1,276.02 -63.04 (-4.71%)
AT&T Inc. (T.MX)
Mexico - Mexico Delayed price. Currency in MXN
Add to watchlist
At close: 01:57PM CST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in MXNDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 282.91 | 289.00 | 282.91 | 289.00 | 289.00 | 31 |
| 29 Apr 2024 | 290.91 | 292.70 | 289.99 | 289.99 | 289.99 | 786 |
| 26 Apr 2024 | 285.00 | 286.00 | 285.00 | 286.00 | 286.00 | 290 |
| 25 Apr 2024 | 285.00 | 293.00 | 285.00 | 285.00 | 285.00 | 225 |
| 24 Apr 2024 | 285.99 | 289.40 | 280.00 | 288.16 | 288.16 | 569 |
| 23 Apr 2024 | 279.00 | 285.98 | 276.05 | 276.06 | 276.06 | 5,022 |
| 22 Apr 2024 | 287.00 | 287.48 | 279.00 | 279.00 | 279.00 | 97 |
| 19 Apr 2024 | 282.00 | 282.00 | 279.00 | 279.00 | 279.00 | 1,622 |
| 18 Apr 2024 | 276.00 | 278.00 | 276.00 | 278.00 | 278.00 | 32 |
| 17 Apr 2024 | 272.99 | 273.00 | 272.99 | 273.00 | 273.00 | 299 |
| 16 Apr 2024 | 274.00 | 274.00 | 270.03 | 270.03 | 270.03 | 198 |
| 15 Apr 2024 | 271.61 | 273.99 | 271.00 | 273.99 | 273.99 | 294 |
| 12 Apr 2024 | 271.60 | 276.98 | 271.60 | 271.60 | 271.60 | 121 |
| 11 Apr 2024 | 272.00 | 276.98 | 271.00 | 276.98 | 276.98 | 70 |
| 10 Apr 2024 | 283.79 | 283.79 | 283.79 | 283.79 | 283.79 | - |
| 09 Apr 2024 | 281.03 | 283.79 | 276.01 | 283.79 | 283.79 | 98 |
| 09 Apr 2024 | 0.2775 Dividend | |||||
| 08 Apr 2024 | 287.00 | 287.00 | 282.00 | 282.00 | 281.72 | 230 |
| 05 Apr 2024 | 287.00 | 288.01 | 287.00 | 288.01 | 287.73 | 53 |
| 04 Apr 2024 | 290.00 | 292.00 | 290.00 | 292.00 | 291.71 | 46 |
| 03 Apr 2024 | 290.00 | 293.87 | 285.22 | 285.23 | 284.95 | 264 |
| 02 Apr 2024 | 290.44 | 293.89 | 290.44 | 290.45 | 290.16 | 54,627 |
| 01 Apr 2024 | 290.96 | 290.96 | 284.80 | 290.42 | 290.13 | 7,781 |
| 27 Mar 2024 | 288.00 | 291.00 | 288.00 | 289.00 | 288.72 | 1,019 |
| 26 Mar 2024 | 288.00 | 288.00 | 288.00 | 288.00 | 287.72 | 35 |
| 25 Mar 2024 | 288.98 | 288.98 | 284.00 | 286.97 | 286.69 | 1,345 |
| 22 Mar 2024 | 286.98 | 290.02 | 284.00 | 284.00 | 283.72 | 343 |
| 21 Mar 2024 | 291.98 | 291.98 | 286.98 | 289.99 | 289.70 | 48 |
| 20 Mar 2024 | 289.29 | 291.99 | 285.28 | 286.89 | 286.61 | 1,239 |
| 19 Mar 2024 | 287.00 | 294.29 | 287.00 | 289.30 | 289.02 | 1,432 |
| 15 Mar 2024 | 284.00 | 292.09 | 284.00 | 285.00 | 284.72 | 555 |
| 14 Mar 2024 | 282.01 | 284.49 | 282.00 | 282.11 | 281.83 | 12,544 |
| 13 Mar 2024 | 289.99 | 289.99 | 287.00 | 287.00 | 286.72 | 65 |
| 12 Mar 2024 | 285.21 | 285.21 | 285.01 | 285.01 | 284.73 | 66 |
| 11 Mar 2024 | 290.50 | 291.00 | 290.00 | 291.00 | 290.71 | 1,067 |
| 08 Mar 2024 | 285.02 | 285.02 | 285.02 | 285.02 | 284.74 | 48 |
| 07 Mar 2024 | 291.34 | 292.00 | 291.34 | 292.00 | 291.71 | 42 |
| 06 Mar 2024 | 287.54 | 292.98 | 285.23 | 285.23 | 284.95 | 1,021 |
| 05 Mar 2024 | 294.38 | 294.38 | 292.91 | 292.91 | 292.62 | 1,717 |
| 04 Mar 2024 | 286.01 | 286.01 | 284.99 | 284.99 | 284.71 | 1,518 |
| 01 Mar 2024 | 288.00 | 288.01 | 288.00 | 288.01 | 287.73 | 32 |
| 29 Feb 2024 | 290.01 | 290.01 | 290.01 | 290.01 | 289.72 | 105 |
| 28 Feb 2024 | 288.57 | 290.50 | 288.57 | 290.01 | 289.72 | 308 |
| 27 Feb 2024 | 285.42 | 285.42 | 282.06 | 285.40 | 285.12 | 1,119 |
| 26 Feb 2024 | 285.46 | 285.46 | 282.02 | 282.02 | 281.74 | 129 |
| 23 Feb 2024 | 285.47 | 285.47 | 285.47 | 285.47 | 285.19 | 30 |
| 22 Feb 2024 | 286.00 | 287.99 | 282.51 | 283.00 | 282.72 | 1,381 |
| 21 Feb 2024 | 288.01 | 289.45 | 288.01 | 289.45 | 289.17 | 45 |
| 20 Feb 2024 | 294.99 | 294.99 | 288.01 | 288.01 | 287.73 | 38 |
| 19 Feb 2024 | 289.01 | 289.01 | 289.01 | 289.01 | 288.73 | 13 |
| 16 Feb 2024 | 288.01 | 291.20 | 288.01 | 289.01 | 288.73 | 3,133 |
| 15 Feb 2024 | 294.39 | 294.39 | 292.00 | 292.00 | 291.71 | 786 |
| 14 Feb 2024 | 298.00 | 298.00 | 294.39 | 294.39 | 294.10 | 23 |
| 13 Feb 2024 | 287.16 | 287.16 | 287.16 | 287.16 | 286.88 | 7 |
| 12 Feb 2024 | 287.20 | 289.99 | 287.00 | 287.13 | 286.85 | 392 |
| 09 Feb 2024 | 287.51 | 287.51 | 280.61 | 286.99 | 286.71 | 290 |
| 08 Feb 2024 | 292.00 | 292.00 | 287.51 | 288.01 | 287.73 | 2,032 |
| 07 Feb 2024 | 300.00 | 300.00 | 296.01 | 296.99 | 296.70 | 115 |
| 06 Feb 2024 | 303.98 | 303.98 | 299.01 | 299.01 | 298.72 | 460 |
| 02 Feb 2024 | 306.00 | 306.99 | 305.30 | 305.31 | 305.01 | 253 |
| 01 Feb 2024 | 310.00 | 310.00 | 306.99 | 307.01 | 306.71 | 556 |
| 31 Jan 2024 | 300.14 | 305.00 | 300.14 | 303.74 | 303.44 | 916 |
| 30 Jan 2024 | 296.00 | 300.24 | 294.01 | 300.24 | 299.94 | 2,120 |
| 29 Jan 2024 | 294.00 | 296.90 | 294.00 | 296.90 | 296.61 | 86 |
| 26 Jan 2024 | 294.00 | 296.00 | 294.00 | 296.00 | 295.71 | 61 |
| 25 Jan 2024 | 292.79 | 294.00 | 291.01 | 294.00 | 293.71 | 138 |
| 24 Jan 2024 | 292.00 | 292.00 | 280.81 | 286.00 | 285.72 | 618 |
| 23 Jan 2024 | 294.35 | 299.97 | 294.35 | 297.80 | 297.51 | 2,559 |
| 22 Jan 2024 | 285.59 | 288.00 | 285.59 | 288.00 | 287.72 | 73 |
| 19 Jan 2024 | 279.02 | 279.03 | 279.02 | 279.03 | 278.76 | 19 |
| 18 Jan 2024 | 283.00 | 283.00 | 279.01 | 279.52 | 279.24 | 136 |
| 17 Jan 2024 | 283.52 | 283.53 | 283.52 | 283.52 | 283.24 | 61 |
| 16 Jan 2024 | 284.50 | 284.67 | 283.25 | 284.67 | 284.39 | 808 |
| 15 Jan 2024 | 279.20 | 279.20 | 279.20 | 279.20 | 278.93 | 9 |
| 12 Jan 2024 | 274.00 | 274.00 | 274.00 | 274.00 | 273.73 | - |
| 11 Jan 2024 | 283.30 | 283.31 | 274.00 | 274.00 | 273.73 | 425 |
| 10 Jan 2024 | 288.48 | 289.61 | 284.01 | 284.02 | 283.74 | 228 |
| 09 Jan 2024 | 285.00 | 289.71 | 283.01 | 289.71 | 289.42 | 35 |
| 09 Jan 2024 | 0.2775 Dividend | |||||
| 08 Jan 2024 | 293.71 | 293.71 | 291.04 | 291.80 | 291.24 | 164 |
| 05 Jan 2024 | 295.00 | 297.98 | 294.00 | 294.13 | 293.56 | 131 |
| 04 Jan 2024 | 294.00 | 294.00 | 292.40 | 292.58 | 292.01 | 191 |
| 03 Jan 2024 | 294.00 | 294.99 | 294.00 | 294.00 | 293.43 | 123 |
| 02 Jan 2024 | 283.90 | 295.70 | 283.90 | 294.99 | 294.42 | 3,043 |
| 29 Dec 2023 | 283.00 | 285.48 | 283.00 | 284.11 | 283.56 | 282 |
| 28 Dec 2023 | 284.99 | 284.99 | 284.30 | 284.96 | 284.41 | 115 |
| 27 Dec 2023 | 279.06 | 280.98 | 279.06 | 280.98 | 280.44 | 117 |
| 26 Dec 2023 | 282.50 | 285.98 | 281.20 | 281.20 | 280.66 | 151 |
| 22 Dec 2023 | 280.01 | 282.50 | 280.01 | 282.50 | 281.95 | 4,269 |
| 21 Dec 2023 | 281.98 | 281.98 | 280.00 | 280.00 | 279.46 | 61 |
| 20 Dec 2023 | 282.00 | 282.02 | 280.60 | 281.98 | 281.43 | 18,275 |
| 19 Dec 2023 | 283.00 | 283.04 | 282.01 | 283.04 | 282.49 | 1,163 |
| 18 Dec 2023 | 288.98 | 288.98 | 282.30 | 283.00 | 282.45 | 3,127 |
| 15 Dec 2023 | 285.00 | 292.00 | 285.00 | 285.00 | 284.45 | 57 |
| 14 Dec 2023 | 286.00 | 288.00 | 285.01 | 287.00 | 286.44 | 211 |
| 13 Dec 2023 | 289.00 | 289.00 | 280.00 | 282.50 | 281.95 | 3,053 |
| 11 Dec 2023 | 290.00 | 291.00 | 289.25 | 289.29 | 288.73 | 76 |
| 08 Dec 2023 | 295.01 | 296.00 | 293.03 | 293.03 | 292.46 | 286 |
| 07 Dec 2023 | 293.03 | 298.98 | 293.03 | 298.90 | 298.32 | 919 |
| 06 Dec 2023 | 299.99 | 299.99 | 293.50 | 293.50 | 292.93 | 5,185 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.