Singapore markets closed
Straits Times Index
3,262.54 +7.00 (+0.22%) S&P 500
3,971.27 -6.26 (-0.16%) Dow
32,394.25 -37.83 (-0.12%) Nasdaq
11,716.08 -52.76 (-0.45%) BTC-USD
28,329.08 +1,363.65 (+5.06%) CMC Crypto 200
618.77 +376.09 (+154.97%)
AT&T Inc. (T.MX)
Mexico - Mexico Delayed Price. Currency in MXN
Add to watchlist
At close: 01:14PM CST
Time period:
29 Mar 2022 - 29 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in MXNDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Mar 2023 | 345.15 | 345.15 | 345.15 | 345.15 | 345.15 | 63 |
| 27 Mar 2023 | 343.00 | 346.30 | 343.00 | 346.30 | 346.30 | 1,368 |
| 24 Mar 2023 | 343.00 | 343.00 | 343.00 | 343.00 | 343.00 | 2,807 |
| 23 Mar 2023 | 344.65 | 344.65 | 344.65 | 344.65 | 344.65 | - |
| 22 Mar 2023 | 344.65 | 344.65 | 344.65 | 344.65 | 344.65 | - |
| 21 Mar 2023 | 347.99 | 348.00 | 344.65 | 344.65 | 344.65 | 277 |
| 17 Mar 2023 | 344.50 | 346.22 | 342.50 | 342.50 | 342.50 | 124 |
| 16 Mar 2023 | 348.00 | 353.00 | 346.00 | 346.00 | 346.00 | 132 |
| 15 Mar 2023 | 345.00 | 355.00 | 345.00 | 353.00 | 353.00 | 227 |
| 14 Mar 2023 | 344.71 | 344.71 | 341.80 | 341.80 | 341.80 | 60 |
| 13 Mar 2023 | 346.45 | 346.45 | 344.71 | 344.71 | 344.71 | 392 |
| 10 Mar 2023 | - | - | - | - | - | - |
| 09 Mar 2023 | 332.00 | 332.00 | 331.00 | 331.00 | 331.00 | 97 |
| 08 Mar 2023 | 330.00 | 332.00 | 328.00 | 332.00 | 332.00 | 81 |
| 07 Mar 2023 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | - |
| 06 Mar 2023 | 338.00 | 340.00 | 338.00 | 340.00 | 340.00 | 40 |
| 03 Mar 2023 | 339.00 | 339.00 | 337.40 | 338.00 | 338.00 | 349 |
| 02 Mar 2023 | 338.15 | 339.00 | 336.30 | 339.00 | 339.00 | 110 |
| 01 Mar 2023 | 347.00 | 347.00 | 338.15 | 338.15 | 338.15 | 604 |
| 28 Feb 2023 | 347.00 | 347.01 | 347.00 | 347.00 | 347.00 | 1,018 |
| 27 Feb 2023 | 361.19 | 361.19 | 350.00 | 350.00 | 350.00 | 5,441 |
| 24 Feb 2023 | 350.00 | 354.99 | 350.00 | 353.00 | 353.00 | 97 |
| 23 Feb 2023 | 353.02 | 358.00 | 353.02 | 353.04 | 353.04 | 2,777 |
| 22 Feb 2023 | 355.11 | 355.55 | 355.11 | 355.55 | 355.55 | 289 |
| 21 Feb 2023 | 359.00 | 359.00 | 353.00 | 353.00 | 353.00 | 38 |
| 20 Feb 2023 | 357.99 | 357.99 | 357.99 | 357.99 | 357.99 | - |
| 17 Feb 2023 | 356.00 | 357.99 | 352.00 | 357.99 | 357.99 | 1,305 |
| 16 Feb 2023 | 355.00 | 355.00 | 354.00 | 354.00 | 354.00 | 449 |
| 15 Feb 2023 | 355.00 | 355.00 | 355.00 | 355.00 | 355.00 | 43 |
| 14 Feb 2023 | 359.41 | 359.41 | 355.99 | 355.99 | 355.99 | 46 |
| 13 Feb 2023 | 357.63 | 357.63 | 357.63 | 357.63 | 357.63 | 54 |
| 10 Feb 2023 | 354.55 | 355.00 | 353.02 | 355.00 | 355.00 | 63 |
| 09 Feb 2023 | 363.30 | 363.30 | 355.60 | 355.60 | 355.60 | 190 |
| 08 Feb 2023 | 362.03 | 363.81 | 360.07 | 363.30 | 363.30 | 1,042 |
| 07 Feb 2023 | 374.00 | 374.00 | 362.03 | 362.03 | 362.03 | 115 |
| 03 Feb 2023 | 379.80 | 379.80 | 376.00 | 376.00 | 376.00 | 362 |
| 02 Feb 2023 | 375.00 | 383.00 | 375.00 | 382.99 | 382.99 | 35 |
| 01 Feb 2023 | 380.02 | 382.10 | 379.04 | 379.04 | 379.04 | 18,712 |
| 31 Jan 2023 | 379.99 | 383.00 | 379.99 | 382.92 | 382.92 | 610 |
| 30 Jan 2023 | 380.00 | 380.11 | 376.00 | 376.00 | 376.00 | 227 |
| 27 Jan 2023 | 376.00 | 376.00 | 375.50 | 375.50 | 375.50 | 261 |
| 26 Jan 2023 | 380.00 | 380.01 | 373.50 | 374.50 | 374.50 | 236 |
| 25 Jan 2023 | 380.00 | 384.00 | 377.51 | 382.79 | 382.79 | 1,071 |
| 24 Jan 2023 | 365.00 | 368.29 | 360.00 | 361.15 | 361.15 | 16,130 |
| 23 Jan 2023 | 365.00 | 365.00 | 359.00 | 359.00 | 359.00 | 635 |
| 20 Jan 2023 | 357.91 | 362.00 | 357.91 | 362.00 | 362.00 | 7,481 |
| 19 Jan 2023 | 357.91 | 357.91 | 357.91 | 357.91 | 357.91 | - |
| 18 Jan 2023 | 358.01 | 358.78 | 357.00 | 357.91 | 357.91 | 1,675 |
| 17 Jan 2023 | 360.00 | 361.50 | 360.00 | 361.50 | 361.50 | 523 |
| 16 Jan 2023 | 365.00 | 365.00 | 365.00 | 365.00 | 365.00 | - |
| 13 Jan 2023 | 365.00 | 365.00 | 365.00 | 365.00 | 365.00 | 11 |
| 12 Jan 2023 | 369.29 | 369.29 | 366.00 | 368.00 | 368.00 | 68 |
| 11 Jan 2023 | 370.00 | 370.00 | 363.34 | 363.34 | 363.34 | 524 |
| 10 Jan 2023 | 370.00 | 370.00 | 369.94 | 370.00 | 370.00 | 139 |
| 09 Jan 2023 | 366.00 | 370.00 | 365.00 | 365.00 | 365.00 | 303 |
| 09 Jan 2023 | 0.2775 Dividend | |||||
| 06 Jan 2023 | 375.99 | 375.99 | 375.00 | 375.00 | 374.72 | 36 |
| 05 Jan 2023 | 369.53 | 369.53 | 369.50 | 369.50 | 369.23 | 130 |
| 04 Jan 2023 | 369.00 | 373.00 | 369.00 | 369.00 | 368.73 | 2,854 |
| 03 Jan 2023 | 358.50 | 362.00 | 358.50 | 362.00 | 361.73 | 181 |
| 02 Jan 2023 | 358.00 | 358.00 | 358.00 | 358.00 | 357.74 | 20 |
| 30 Dec 2022 | 355.00 | 359.00 | 355.00 | 358.55 | 358.28 | 1,467 |
| 29 Dec 2022 | 355.00 | 358.30 | 350.00 | 358.30 | 358.03 | 125 |
| 28 Dec 2022 | 365.39 | 365.39 | 353.00 | 353.78 | 353.52 | 1,304 |
| 27 Dec 2022 | 354.00 | 365.50 | 354.00 | 365.50 | 365.23 | 230 |
| 26 Dec 2022 | 354.00 | 354.00 | 354.00 | 354.00 | 353.74 | - |
| 23 Dec 2022 | 355.00 | 355.00 | 353.00 | 354.00 | 353.74 | 240 |
| 22 Dec 2022 | 352.20 | 355.97 | 346.01 | 355.97 | 355.71 | 617 |
| 21 Dec 2022 | 357.33 | 357.33 | 356.00 | 356.00 | 355.74 | 1,267 |
| 20 Dec 2022 | 356.00 | 356.00 | 356.00 | 356.00 | 355.74 | 73 |
| 19 Dec 2022 | 361.11 | 362.00 | 351.50 | 351.50 | 351.24 | 26,949 |
| 16 Dec 2022 | 364.00 | 365.00 | 361.13 | 365.00 | 364.73 | 251 |
| 15 Dec 2022 | 369.25 | 369.25 | 364.00 | 364.00 | 363.73 | 255 |
| 14 Dec 2022 | 375.55 | 376.00 | 373.00 | 373.50 | 373.22 | 94 |
| 13 Dec 2022 | 362.00 | 378.25 | 362.00 | 374.41 | 374.13 | 10,368 |
| 09 Dec 2022 | 380.00 | 380.00 | 380.00 | 380.00 | 379.72 | 25 |
| 08 Dec 2022 | 380.16 | 380.16 | 370.00 | 370.00 | 369.73 | 126 |
| 07 Dec 2022 | 382.60 | 382.60 | 382.60 | 382.60 | 382.32 | 22 |
| 06 Dec 2022 | 371.99 | 380.00 | 371.99 | 378.00 | 377.72 | 803 |
| 05 Dec 2022 | 375.00 | 375.00 | 372.00 | 372.00 | 371.72 | 333 |
| 02 Dec 2022 | 363.00 | 372.00 | 363.00 | 372.00 | 371.72 | 2,730 |
| 01 Dec 2022 | 368.00 | 368.00 | 367.00 | 368.00 | 367.73 | 404 |
| 30 Nov 2022 | 365.00 | 370.75 | 365.00 | 370.68 | 370.41 | 316 |
| 29 Nov 2022 | 361.00 | 363.00 | 359.69 | 363.00 | 362.73 | 292 |
| 28 Nov 2022 | 372.98 | 372.98 | 363.00 | 363.00 | 362.73 | 200 |
| 25 Nov 2022 | 372.00 | 372.00 | 369.89 | 369.90 | 369.63 | 119 |
| 24 Nov 2022 | 366.01 | 366.01 | 366.01 | 366.01 | 365.74 | - |
| 23 Nov 2022 | 368.00 | 369.00 | 366.01 | 366.01 | 365.74 | 278 |
| 22 Nov 2022 | 370.00 | 371.49 | 368.50 | 368.50 | 368.23 | 5,414 |
| 18 Nov 2022 | 365.67 | 369.01 | 365.67 | 369.01 | 368.74 | 257 |
| 17 Nov 2022 | 363.78 | 365.67 | 363.78 | 365.67 | 365.40 | 75 |
| 16 Nov 2022 | 367.00 | 367.00 | 362.00 | 362.00 | 361.73 | 201 |
| 15 Nov 2022 | 371.96 | 375.00 | 371.96 | 374.00 | 373.72 | 194 |
| 14 Nov 2022 | 372.11 | 376.99 | 371.99 | 371.99 | 371.71 | 269 |
| 11 Nov 2022 | 370.00 | 373.98 | 366.52 | 370.02 | 369.75 | 4,101 |
| 10 Nov 2022 | 366.00 | 366.00 | 361.80 | 361.80 | 361.53 | 65 |
| 09 Nov 2022 | 360.52 | 367.00 | 359.01 | 359.10 | 358.83 | 2,733 |
| 08 Nov 2022 | 359.57 | 364.26 | 359.57 | 364.00 | 363.73 | 490 |
| 07 Nov 2022 | 355.00 | 358.00 | 354.21 | 357.89 | 357.63 | 368 |
| 04 Nov 2022 | 356.00 | 356.00 | 354.30 | 354.30 | 354.04 | 354 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
