Singapore markets closed
Straits Times Index
3,111.65 +18.85 (+0.61%) Nikkei
26,491.97 +320.72 (+1.23%) Hang Seng
21,719.06 +445.19 (+2.09%) FTSE 100
7,208.81 +188.36 (+2.68%) BTC-USD
21,340.60 +174.94 (+0.83%) CMC Crypto 200
462.12 +8.22 (+1.81%)
AT&T Inc. (T.MX)
Mexico - Mexico Delayed Price. Currency in MXN
Add to watchlist
At close: 02:37PM CDT
Show:
Historical prices
Frequency:
Daily
Currency in MXN
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Jun 2022 | 405.91 | 416.66 | 405.91 | 416.66 | 416.66 | 13,311 |
| 23 Jun 2022 | 408.98 | 409.00 | 400.90 | 409.00 | 409.00 | 105 |
| 22 Jun 2022 | 400.00 | 409.99 | 400.00 | 409.99 | 409.99 | 422 |
| 21 Jun 2022 | 388.00 | 402.00 | 388.00 | 396.81 | 396.81 | 216 |
| 20 Jun 2022 | 388.00 | 388.00 | 388.00 | 388.00 | 388.00 | 15 |
| 17 Jun 2022 | 395.30 | 395.30 | 388.01 | 393.01 | 393.01 | 64,170 |
| 16 Jun 2022 | 388.00 | 388.00 | 387.97 | 387.97 | 387.97 | 86 |
| 15 Jun 2022 | 399.00 | 408.98 | 395.95 | 396.04 | 396.04 | 1,438 |
| 14 Jun 2022 | 408.00 | 408.00 | 399.00 | 405.95 | 405.95 | 1,857 |
| 13 Jun 2022 | 414.00 | 414.00 | 401.01 | 406.23 | 406.23 | 1,220 |
| 10 Jun 2022 | 414.00 | 415.00 | 410.00 | 413.00 | 413.00 | 228 |
| 09 Jun 2022 | 412.00 | 414.00 | 412.00 | 414.00 | 414.00 | 571 |
| 08 Jun 2022 | 414.90 | 419.06 | 412.00 | 412.00 | 412.00 | 190 |
| 07 Jun 2022 | 409.00 | 412.99 | 406.02 | 412.99 | 412.99 | 1,048 |
| 06 Jun 2022 | 410.05 | 419.09 | 408.02 | 409.54 | 409.54 | 165 |
| 03 Jun 2022 | 415.80 | 415.80 | 408.00 | 408.01 | 408.01 | 3,351 |
| 02 Jun 2022 | 411.15 | 414.00 | 410.01 | 414.00 | 414.00 | 902 |
| 01 Jun 2022 | 417.00 | 419.98 | 417.00 | 417.08 | 417.08 | 167 |
| 31 May 2022 | 410.01 | 421.00 | 410.01 | 421.00 | 421.00 | 218 |
| 30 May 2022 | 419.00 | 419.00 | 414.90 | 414.90 | 414.90 | 79 |
| 27 May 2022 | 415.01 | 423.90 | 415.01 | 417.00 | 417.00 | 316 |
| 26 May 2022 | 422.00 | 425.66 | 420.36 | 422.00 | 422.00 | 13,213 |
| 25 May 2022 | 422.00 | 423.00 | 420.30 | 422.00 | 422.00 | 2,621 |
| 24 May 2022 | 410.01 | 420.00 | 410.00 | 420.00 | 420.00 | 497 |
| 23 May 2022 | 403.23 | 415.00 | 403.23 | 414.99 | 414.99 | 228 |
| 20 May 2022 | 408.99 | 408.99 | 398.00 | 403.00 | 403.00 | 31,660 |
| 19 May 2022 | 405.93 | 406.39 | 395.01 | 404.99 | 404.99 | 398 |
| 18 May 2022 | 408.00 | 410.97 | 402.04 | 403.02 | 403.02 | 10,613 |
| 17 May 2022 | 406.00 | 411.00 | 406.00 | 411.00 | 411.00 | 16,107 |
| 16 May 2022 | 391.00 | 409.99 | 391.00 | 406.00 | 406.00 | 1,178 |
| 13 May 2022 | 398.00 | 398.00 | 390.82 | 397.76 | 397.76 | 1,344 |
| 12 May 2022 | 393.02 | 400.00 | 393.02 | 399.00 | 399.00 | 1,335 |
| 11 May 2022 | 393.00 | 399.99 | 390.81 | 395.00 | 395.00 | 5,682 |
| 10 May 2022 | 398.00 | 400.00 | 393.00 | 393.00 | 393.00 | 23,983 |
| 09 May 2022 | 403.94 | 404.00 | 394.80 | 398.50 | 398.50 | 568 |
| 06 May 2022 | 401.00 | 402.00 | 395.00 | 402.00 | 402.00 | 1,298 |
| 05 May 2022 | 396.02 | 404.00 | 396.02 | 400.02 | 400.02 | 1,895 |
| 04 May 2022 | 393.07 | 400.00 | 393.07 | 396.01 | 396.01 | 386 |
| 03 May 2022 | 389.00 | 398.92 | 389.00 | 397.99 | 397.99 | 983 |
| 02 May 2022 | 388.01 | 393.00 | 386.16 | 387.03 | 387.03 | 1,407 |
| 29 Apr 2022 | 390.40 | 390.40 | 384.92 | 385.31 | 385.31 | 7,315 |
| 28 Apr 2022 | 389.00 | 400.00 | 389.00 | 398.99 | 398.99 | 587 |
| 27 Apr 2022 | 389.23 | 393.00 | 389.23 | 390.50 | 390.50 | 389 |
| 26 Apr 2022 | 393.00 | 398.99 | 393.00 | 395.00 | 395.00 | 3,515 |
| 25 Apr 2022 | 394.00 | 396.78 | 388.01 | 390.60 | 390.60 | 2,117 |
| 22 Apr 2022 | 410.00 | 410.00 | 395.00 | 398.00 | 398.00 | 1,887 |
| 21 Apr 2022 | 394.92 | 411.00 | 394.92 | 407.76 | 407.76 | 3,618 |
| 20 Apr 2022 | 390.00 | 391.00 | 387.99 | 388.00 | 388.00 | 2,186 |
| 19 Apr 2022 | 385.21 | 392.50 | 385.21 | 391.01 | 391.01 | 875 |
| 18 Apr 2022 | 390.00 | 390.00 | 382.01 | 382.01 | 382.01 | 664 |
| 13 Apr 2022 | 380.00 | 385.97 | 375.53 | 384.00 | 384.00 | 815 |
| 13 Apr 2022 | 0.2775 Dividend | |||||
| 12 Apr 2022 | 390.69 | 399.89 | 386.01 | 388.00 | 387.72 | 2,257 |
| 11 Apr 2022 | 388.59 | 397.29 | 384.00 | 390.69 | 390.41 | 88,352 |
| 08 Apr 2022 | 365.67 | 371.40 | 363.38 | 370.79 | 370.52 | 2,833 |
| 07 Apr 2022 | 369.18 | 369.18 | 365.67 | 365.67 | 365.41 | 85 |
| 06 Apr 2022 | 363.42 | 372.96 | 361.09 | 372.92 | 372.65 | 1,670 |
| 05 Apr 2022 | 363.38 | 366.42 | 363.38 | 364.91 | 364.65 | 1,677 |
| 04 Apr 2022 | 355.85 | 366.42 | 355.85 | 366.42 | 366.15 | 1,523 |
| 01 Apr 2022 | 470.00 | 479.99 | 465.00 | 479.99 | 479.65 | 661 |
| 31 Mar 2022 | 478.15 | 479.98 | 471.03 | 471.53 | 471.19 | 2,127 |
| 30 Mar 2022 | 478.00 | 481.00 | 476.00 | 478.15 | 477.81 | 1,120 |
| 29 Mar 2022 | 477.00 | 482.07 | 476.00 | 478.00 | 477.66 | 404 |
| 28 Mar 2022 | 479.99 | 490.00 | 476.01 | 483.00 | 482.65 | 70,680 |
| 25 Mar 2022 | 474.99 | 479.99 | 469.50 | 470.07 | 469.73 | 87,597 |
| 24 Mar 2022 | 468.98 | 471.15 | 468.00 | 468.79 | 468.45 | 125,837 |
| 23 Mar 2022 | 470.00 | 476.00 | 468.00 | 468.92 | 468.58 | 142,247 |
| 22 Mar 2022 | 475.00 | 478.99 | 470.90 | 471.69 | 471.35 | 639 |
| 18 Mar 2022 | 478.00 | 478.00 | 471.00 | 473.08 | 472.74 | 533 |
| 17 Mar 2022 | 475.00 | 480.79 | 473.50 | 478.99 | 478.65 | 351 |
| 16 Mar 2022 | 480.00 | 482.98 | 477.84 | 478.00 | 477.66 | 810 |
| 15 Mar 2022 | 481.56 | 482.00 | 481.50 | 481.50 | 481.16 | 120 |
| 14 Mar 2022 | 485.50 | 487.49 | 477.02 | 477.02 | 476.68 | 612 |
| 11 Mar 2022 | 490.00 | 495.00 | 489.00 | 490.51 | 490.16 | 11,748 |
| 10 Mar 2022 | 485.99 | 485.99 | 482.71 | 485.00 | 484.65 | 219 |
| 09 Mar 2022 | 492.00 | 492.00 | 487.11 | 487.12 | 486.77 | 327 |
| 08 Mar 2022 | 505.99 | 505.99 | 492.50 | 493.00 | 492.65 | 84,548 |
| 07 Mar 2022 | 498.25 | 507.00 | 498.00 | 506.99 | 506.63 | 855 |
| 04 Mar 2022 | 493.00 | 500.00 | 492.01 | 498.25 | 497.89 | 2,763 |
| 03 Mar 2022 | 492.00 | 496.50 | 492.00 | 495.50 | 495.15 | 2,364 |
| 02 Mar 2022 | 485.60 | 495.50 | 485.60 | 491.50 | 491.15 | 84,565 |
| 01 Mar 2022 | 485.55 | 487.49 | 480.00 | 485.60 | 485.25 | 1,011 |
| 28 Feb 2022 | 488.08 | 488.08 | 481.21 | 487.99 | 487.64 | 435 |
| 25 Feb 2022 | 483.06 | 493.99 | 483.06 | 488.08 | 487.73 | 4,564 |
| 24 Feb 2022 | 473.54 | 481.98 | 470.00 | 481.98 | 481.64 | 5,154 |
| 23 Feb 2022 | 483.00 | 483.00 | 475.01 | 482.00 | 481.66 | 65,618 |
| 22 Feb 2022 | 482.01 | 489.99 | 480.00 | 483.00 | 482.65 | 844 |
| 21 Feb 2022 | 482.91 | 482.91 | 482.91 | 482.91 | 482.56 | - |
| 18 Feb 2022 | 483.00 | 495.29 | 478.00 | 482.91 | 482.56 | 670 |
| 17 Feb 2022 | 485.00 | 490.99 | 480.00 | 482.50 | 482.15 | 11,798 |
| 16 Feb 2022 | 494.52 | 494.52 | 483.00 | 487.50 | 487.15 | 220,428 |
| 15 Feb 2022 | 491.50 | 498.99 | 491.50 | 494.52 | 494.17 | 12,664 |
| 14 Feb 2022 | 490.00 | 491.50 | 488.00 | 491.50 | 491.15 | 442,281 |
| 11 Feb 2022 | 496.01 | 500.98 | 492.03 | 494.01 | 493.66 | 840 |
| 10 Feb 2022 | 510.00 | 510.00 | 498.01 | 498.01 | 497.65 | 388 |
| 09 Feb 2022 | 495.00 | 501.99 | 493.40 | 501.50 | 501.14 | 698 |
| 08 Feb 2022 | 506.99 | 506.99 | 492.01 | 495.00 | 494.65 | 514 |
| 04 Feb 2022 | 501.50 | 504.00 | 498.95 | 499.00 | 498.64 | 2,307 |
| 03 Feb 2022 | 508.01 | 510.40 | 500.01 | 508.99 | 508.63 | 1,068 |
| 02 Feb 2022 | 498.00 | 508.00 | 495.00 | 505.00 | 504.64 | 1,156 |
| *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.
