Singapore markets closed
Straits Times Index
3,227.10 -35.97 (-1.10%) Nikkei
27,153.83 -159.30 (-0.58%) Hang Seng
17,933.27 -214.68 (-1.18%) FTSE 100
7,018.60 -140.92 (-1.97%) BTC-USD
19,079.78 -21.18 (-0.11%) CMC Crypto 200
434.61 -9.92 (-2.23%)
AT&T Inc. (T.MX)
Mexico - Mexico Delayed Price. Currency in MXN
Add to watchlist
At close: 02:55PM CDT
Time period:
25 Sept 2021 - 25 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in MXNDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Sept 2022 | 325.98 | 325.98 | 320.11 | 322.02 | 322.02 | 906 |
| 22 Sept 2022 | 332.99 | 332.99 | 325.01 | 325.98 | 325.98 | 2,605 |
| 21 Sept 2022 | 329.99 | 329.99 | 327.01 | 327.02 | 327.02 | 159 |
| 20 Sept 2022 | 334.99 | 334.99 | 329.01 | 329.98 | 329.98 | 134 |
| 19 Sept 2022 | 333.01 | 333.03 | 332.00 | 332.02 | 332.02 | 350 |
| 15 Sept 2022 | 337.97 | 337.97 | 334.00 | 334.51 | 334.51 | 321 |
| 14 Sept 2022 | 338.00 | 338.00 | 335.50 | 337.97 | 337.97 | 666 |
| 13 Sept 2022 | 344.04 | 344.04 | 339.00 | 339.00 | 339.00 | 662 |
| 12 Sept 2022 | 340.50 | 344.25 | 340.50 | 344.25 | 344.25 | 4,146 |
| 09 Sept 2022 | 337.00 | 339.00 | 336.12 | 339.00 | 339.00 | 11,186 |
| 08 Sept 2022 | 337.01 | 338.49 | 336.99 | 337.00 | 337.00 | 101 |
| 07 Sept 2022 | 335.00 | 341.00 | 335.00 | 340.00 | 340.00 | 1,344 |
| 06 Sept 2022 | 337.20 | 341.00 | 337.20 | 340.00 | 340.00 | 396 |
| 05 Sept 2022 | 341.28 | 342.00 | 340.00 | 340.00 | 340.00 | 53 |
| 02 Sept 2022 | 352.11 | 352.97 | 343.00 | 343.00 | 343.00 | 18,498 |
| 01 Sept 2022 | 355.26 | 355.26 | 352.00 | 352.00 | 352.00 | 6,922 |
| 31 Aug 2022 | 356.01 | 356.01 | 353.01 | 353.01 | 353.01 | 101 |
| 30 Aug 2022 | 357.92 | 360.00 | 357.29 | 358.99 | 358.99 | 1,377 |
| 29 Aug 2022 | 356.00 | 357.97 | 356.00 | 357.96 | 357.96 | 208 |
| 26 Aug 2022 | 357.92 | 357.92 | 356.60 | 356.60 | 356.60 | 256 |
| 25 Aug 2022 | 357.62 | 359.00 | 357.62 | 359.00 | 359.00 | 6,507 |
| 24 Aug 2022 | 360.30 | 361.97 | 356.01 | 357.78 | 357.78 | 8,523 |
| 23 Aug 2022 | 361.01 | 366.95 | 361.01 | 362.00 | 362.00 | 957 |
| 22 Aug 2022 | 365.00 | 367.00 | 365.00 | 366.00 | 366.00 | 808 |
| 19 Aug 2022 | 371.00 | 372.95 | 369.09 | 370.03 | 370.03 | 16,291 |
| 18 Aug 2022 | 365.00 | 372.97 | 365.00 | 372.96 | 372.96 | 679 |
| 17 Aug 2022 | 369.62 | 372.00 | 369.00 | 369.00 | 369.00 | 9,402 |
| 16 Aug 2022 | 369.99 | 372.98 | 369.99 | 370.93 | 370.93 | 915 |
| 15 Aug 2022 | 363.99 | 367.50 | 363.99 | 365.38 | 365.38 | 16,460 |
| 12 Aug 2022 | 361.00 | 363.00 | 360.20 | 363.00 | 363.00 | 545 |
| 11 Aug 2022 | 360.60 | 368.29 | 359.50 | 361.00 | 361.00 | 2,861 |
| 10 Aug 2022 | 368.00 | 368.00 | 360.00 | 361.05 | 361.05 | 2,032 |
| 09 Aug 2022 | 365.50 | 369.00 | 365.50 | 367.98 | 367.98 | 2,508 |
| 08 Aug 2022 | 373.00 | 373.05 | 365.99 | 365.99 | 365.99 | 1,004 |
| 05 Aug 2022 | 375.00 | 375.00 | 369.01 | 373.50 | 373.50 | 18,274 |
| 04 Aug 2022 | 378.00 | 378.00 | 372.00 | 372.01 | 372.01 | 5,128 |
| 03 Aug 2022 | 382.00 | 383.47 | 377.01 | 378.00 | 378.00 | 515 |
| 02 Aug 2022 | 381.06 | 383.89 | 376.00 | 382.16 | 382.16 | 317 |
| 01 Aug 2022 | 382.00 | 383.87 | 379.00 | 382.98 | 382.98 | 29,743 |
| 29 Jul 2022 | 378.00 | 383.00 | 378.00 | 382.99 | 382.99 | 2,155 |
| 28 Jul 2022 | 373.00 | 381.99 | 373.00 | 378.98 | 378.98 | 301 |
| 27 Jul 2022 | 383.99 | 383.99 | 372.38 | 374.01 | 374.01 | 576 |
| 26 Jul 2022 | 378.00 | 378.00 | 370.01 | 376.00 | 376.00 | 532 |
| 25 Jul 2022 | 380.00 | 386.99 | 377.10 | 379.00 | 379.00 | 3,220 |
| 22 Jul 2022 | 394.98 | 394.98 | 375.93 | 377.90 | 377.90 | 11,144 |
| 21 Jul 2022 | 410.00 | 410.00 | 379.00 | 394.97 | 394.97 | 116,335 |
| 20 Jul 2022 | 421.61 | 423.00 | 418.01 | 423.00 | 423.00 | 104 |
| 19 Jul 2022 | 425.00 | 429.99 | 420.02 | 421.61 | 421.61 | 51 |
| 18 Jul 2022 | 416.51 | 422.99 | 416.51 | 420.00 | 420.00 | 55 |
| 15 Jul 2022 | 422.71 | 422.71 | 415.03 | 415.03 | 415.03 | 23 |
| 14 Jul 2022 | 428.39 | 428.39 | 414.81 | 428.39 | 428.39 | 71 |
| 13 Jul 2022 | 428.00 | 428.39 | 422.68 | 428.39 | 428.39 | 64,768 |
| 12 Jul 2022 | 429.00 | 430.99 | 429.00 | 430.99 | 430.99 | 80 |
| 11 Jul 2022 | 425.50 | 434.99 | 425.50 | 433.99 | 433.99 | 94 |
| 08 Jul 2022 | 430.00 | 430.00 | 425.50 | 425.50 | 425.50 | 1,050 |
| 08 Jul 2022 | 0.2775 Dividend | |||||
| 07 Jul 2022 | 439.00 | 439.00 | 431.51 | 434.95 | 434.67 | 2,117 |
| 06 Jul 2022 | 434.51 | 437.00 | 434.50 | 437.00 | 436.72 | 708 |
| 05 Jul 2022 | 430.00 | 434.00 | 429.01 | 434.00 | 433.72 | 1,648 |
| 04 Jul 2022 | 430.02 | 430.02 | 430.02 | 430.02 | 429.75 | - |
| 01 Jul 2022 | 422.01 | 430.02 | 422.01 | 430.02 | 429.75 | 1,118 |
| 30 Jun 2022 | 422.02 | 424.89 | 418.21 | 420.70 | 420.43 | 3,015 |
| 29 Jun 2022 | 421.98 | 421.99 | 418.00 | 419.01 | 418.74 | 4,876 |
| 28 Jun 2022 | 419.20 | 420.99 | 413.01 | 413.02 | 412.76 | 1,088 |
| 27 Jun 2022 | 415.00 | 416.00 | 410.01 | 410.02 | 409.76 | 66 |
| 24 Jun 2022 | 405.91 | 416.66 | 405.91 | 416.66 | 416.39 | 13,311 |
| 23 Jun 2022 | 408.98 | 409.00 | 400.90 | 409.00 | 408.74 | 105 |
| 22 Jun 2022 | 400.00 | 409.99 | 400.00 | 409.99 | 409.73 | 422 |
| 21 Jun 2022 | 388.00 | 402.00 | 388.00 | 396.81 | 396.56 | 216 |
| 20 Jun 2022 | 388.00 | 388.00 | 388.00 | 388.00 | 387.75 | 15 |
| 17 Jun 2022 | 395.30 | 395.30 | 388.01 | 393.01 | 392.76 | 64,170 |
| 16 Jun 2022 | 388.00 | 388.00 | 387.97 | 387.97 | 387.72 | 86 |
| 15 Jun 2022 | 399.00 | 408.98 | 395.95 | 396.04 | 395.79 | 1,438 |
| 14 Jun 2022 | 408.00 | 408.00 | 399.00 | 405.95 | 405.69 | 1,857 |
| 13 Jun 2022 | 414.00 | 414.00 | 401.01 | 406.23 | 405.97 | 1,220 |
| 10 Jun 2022 | 414.00 | 415.00 | 410.00 | 413.00 | 412.74 | 228 |
| 09 Jun 2022 | 412.00 | 414.00 | 412.00 | 414.00 | 413.74 | 571 |
| 08 Jun 2022 | 414.90 | 419.06 | 412.00 | 412.00 | 411.74 | 190 |
| 07 Jun 2022 | 409.00 | 412.99 | 406.02 | 412.99 | 412.73 | 1,048 |
| 06 Jun 2022 | 410.05 | 419.09 | 408.02 | 409.54 | 409.28 | 165 |
| 03 Jun 2022 | 415.80 | 415.80 | 408.00 | 408.01 | 407.75 | 3,351 |
| 02 Jun 2022 | 411.15 | 414.00 | 410.01 | 414.00 | 413.74 | 902 |
| 01 Jun 2022 | 417.00 | 419.98 | 417.00 | 417.08 | 416.81 | 167 |
| 31 May 2022 | 410.01 | 421.00 | 410.01 | 421.00 | 420.73 | 218 |
| 30 May 2022 | 419.00 | 419.00 | 414.90 | 414.90 | 414.64 | 79 |
| 27 May 2022 | 415.01 | 423.90 | 415.01 | 417.00 | 416.73 | 316 |
| 26 May 2022 | 422.00 | 425.66 | 420.36 | 422.00 | 421.73 | 13,213 |
| 25 May 2022 | 422.00 | 423.00 | 420.30 | 422.00 | 421.73 | 2,621 |
| 24 May 2022 | 410.01 | 420.00 | 410.00 | 420.00 | 419.73 | 497 |
| 23 May 2022 | 403.23 | 415.00 | 403.23 | 414.99 | 414.73 | 228 |
| 20 May 2022 | 408.99 | 408.99 | 398.00 | 403.00 | 402.74 | 31,660 |
| 19 May 2022 | 405.93 | 406.39 | 395.01 | 404.99 | 404.73 | 398 |
| 18 May 2022 | 408.00 | 410.97 | 402.04 | 403.02 | 402.76 | 10,613 |
| 17 May 2022 | 406.00 | 411.00 | 406.00 | 411.00 | 410.74 | 16,107 |
| 16 May 2022 | 391.00 | 409.99 | 391.00 | 406.00 | 405.74 | 1,178 |
| 13 May 2022 | 398.00 | 398.00 | 390.82 | 397.76 | 397.51 | 1,344 |
| 12 May 2022 | 393.02 | 400.00 | 393.02 | 399.00 | 398.75 | 1,335 |
| 11 May 2022 | 393.00 | 399.99 | 390.81 | 395.00 | 394.75 | 5,682 |
| 10 May 2022 | 398.00 | 400.00 | 393.00 | 393.00 | 392.75 | 23,983 |
| 09 May 2022 | 403.94 | 404.00 | 394.80 | 398.50 | 398.25 | 568 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
