Singapore markets open in 7 hours 26 minutes
Straits Times Index
3,394.21 +17.02 (+0.50%) S&P 500
4,070.56 +10.13 (+0.25%) Dow
33,978.08 +28.67 (+0.08%) Nasdaq
11,621.71 +109.30 (+0.95%) BTC-USD
23,610.48 +596.36 (+2.59%) CMC Crypto 200
526.66 +9.65 (+1.87%)
AT&T Inc. (T.MX)
Mexico - Mexico Delayed Price. Currency in MXN
Add to watchlist
At close: 01:46PM CST
Time period:
29 Jan 2022 - 29 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in MXNDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 03 Nov 2022 | 362.49 | 362.49 | 356.73 | 356.73 | 356.47 | 1,404 |
| 01 Nov 2022 | 361.00 | 363.00 | 360.00 | 362.98 | 362.71 | 16,771 |
| 31 Oct 2022 | 363.54 | 363.54 | 360.00 | 360.00 | 359.73 | 5,363 |
| 28 Oct 2022 | 359.61 | 367.68 | 359.61 | 365.50 | 365.23 | 785 |
| 27 Oct 2022 | 360.00 | 360.00 | 357.50 | 358.68 | 358.41 | 873 |
| 26 Oct 2022 | 360.00 | 362.98 | 360.00 | 362.45 | 362.18 | 178 |
| 25 Oct 2022 | 351.12 | 355.00 | 350.00 | 351.05 | 350.79 | 450 |
| 24 Oct 2022 | 344.40 | 352.00 | 344.40 | 348.07 | 347.81 | 494 |
| 21 Oct 2022 | 337.23 | 340.00 | 334.31 | 338.88 | 338.63 | 23,126 |
| 20 Oct 2022 | 327.00 | 340.00 | 327.00 | 334.31 | 334.06 | 20,516 |
| 19 Oct 2022 | 313.10 | 315.00 | 310.00 | 311.00 | 310.77 | 5,163 |
| 18 Oct 2022 | 311.00 | 314.99 | 310.01 | 313.00 | 312.77 | 434 |
| 17 Oct 2022 | 306.99 | 307.50 | 306.94 | 307.48 | 307.25 | 354 |
| 14 Oct 2022 | 303.00 | 303.00 | 301.33 | 301.33 | 301.11 | 1,350 |
| 13 Oct 2022 | 292.00 | 300.50 | 292.00 | 300.50 | 300.28 | 876 |
| 12 Oct 2022 | 295.01 | 297.00 | 294.00 | 294.00 | 293.78 | 501 |
| 11 Oct 2022 | 295.00 | 299.98 | 294.04 | 299.98 | 299.76 | 3,511 |
| 10 Oct 2022 | 300.00 | 300.00 | 296.00 | 296.01 | 295.79 | 2,116 |
| 07 Oct 2022 | 301.50 | 301.50 | 300.00 | 301.00 | 300.78 | 230 |
| 06 Oct 2022 | 314.00 | 314.00 | 305.00 | 305.00 | 304.77 | 2,604 |
| 06 Oct 2022 | 0.2775 Dividend | |||||
| 05 Oct 2022 | 321.00 | 323.99 | 320.23 | 320.23 | 319.72 | 70 |
| 04 Oct 2022 | 325.00 | 325.00 | 319.62 | 324.96 | 324.44 | 7,091 |
| 03 Oct 2022 | 319.55 | 321.15 | 319.55 | 320.00 | 319.49 | 7,732 |
| 30 Sept 2022 | 312.02 | 317.48 | 311.00 | 311.00 | 310.50 | 332 |
| 29 Sept 2022 | 319.99 | 319.99 | 311.05 | 313.40 | 312.90 | 10,126 |
| 28 Sept 2022 | 320.01 | 322.10 | 319.33 | 322.10 | 321.58 | 1,024 |
| 27 Sept 2022 | 320.84 | 321.00 | 319.00 | 320.00 | 319.49 | 1,770 |
| 26 Sept 2022 | 323.98 | 323.98 | 318.21 | 320.84 | 320.32 | 606 |
| 23 Sept 2022 | 325.98 | 325.98 | 320.11 | 322.02 | 321.50 | 906 |
| 22 Sept 2022 | 332.99 | 332.99 | 325.01 | 325.98 | 325.46 | 2,605 |
| 21 Sept 2022 | 329.99 | 329.99 | 327.01 | 327.02 | 326.49 | 159 |
| 20 Sept 2022 | 334.99 | 334.99 | 329.01 | 329.98 | 329.45 | 134 |
| 19 Sept 2022 | 333.01 | 333.03 | 332.00 | 332.02 | 331.49 | 350 |
| 15 Sept 2022 | 337.97 | 337.97 | 334.00 | 334.51 | 333.97 | 321 |
| 14 Sept 2022 | 338.00 | 338.00 | 335.50 | 337.97 | 337.43 | 666 |
| 13 Sept 2022 | 344.04 | 344.04 | 339.00 | 339.00 | 338.46 | 662 |
| 12 Sept 2022 | 340.50 | 344.25 | 340.50 | 344.25 | 343.70 | 4,146 |
| 09 Sept 2022 | 337.00 | 339.00 | 336.12 | 339.00 | 338.46 | 11,186 |
| 08 Sept 2022 | 337.01 | 338.49 | 336.99 | 337.00 | 336.46 | 101 |
| *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.
