Mexico - Delayed Quote
MXN
AT&T Inc. (T.MX)
400.93
-3.13
(-0.77%)
At close: 2:32:34 PM CST
Currency in MXN
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 9, 2026
402.74
402.74
400.93
400.93
400.93
130
Nov 6, 2026
401.50
404.06
400.12
404.06
404.06
62
Nov 5, 2026
412.00
413.00
406.00
406.00
406.00
854
Nov 4, 2026
407.00
407.00
405.00
405.00
405.00
645
Nov 3, 2026
397.88
401.50
397.88
399.09
399.09
8,307
Oct 30, 2026
396.00
404.00
396.00
400.01
400.01
680
Oct 29, 2026
396.30
396.30
395.60
395.60
395.60
3,020
Oct 28, 2026
385.87
387.40
385.87
387.40
387.40
70
Oct 27, 2026
393.14
393.14
392.43
392.43
392.43
193
Oct 26, 2026
392.00
394.00
384.50
387.00
387.00
2,475
Oct 23, 2026
404.00
404.00
392.27
393.09
393.09
396
Oct 22, 2026
418.90
427.32
418.90
427.32
427.32
2,421
Oct 21, 2026
425.00
425.00
408.00
410.00
410.00
442
Oct 20, 2026
425.32
432.29
425.32
432.00
432.00
24
Oct 19, 2026
431.30
431.30
429.17
429.17
429.17
11
Oct 16, 2026
436.28
440.00
435.91
436.75
436.75
106
Oct 15, 2026
424.04
438.00
424.04
432.50
432.50
629
Oct 14, 2026
417.26
423.50
417.26
423.50
423.50
79
Oct 13, 2026
412.87
421.95
412.87
419.50
419.50
1,866
Oct 12, 2026
410.01
411.26
406.52
411.26
411.26
89
Oct 9, 2026
5.145128
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 9, 2026
415.00
415.00
406.63
408.72
408.72
1,791
Oct 8, 2026
447.40
452.00
447.40
451.00
450.72
393
Oct 7, 2026
441.00
442.50
441.00
442.50
442.23
3,024
Oct 6, 2026
435.65
436.00
435.00
436.00
435.73
98
Oct 5, 2026
439.80
439.80
439.80
439.80
439.53
10
Oct 2, 2026
449.45
449.45
442.00
442.00
441.73
75
Oct 1, 2026
449.65
449.65
449.65
449.65
449.37
-
Sep 30, 2026
447.65
449.65
447.65
449.65
449.37
13
Sep 29, 2026
445.00
450.00
445.00
445.00
444.73
3,007
Sep 28, 2026
450.00
450.00
443.28
446.80
446.53
241
Sep 25, 2026
450.00
450.00
450.00
450.00
449.72
28
Sep 24, 2026
441.01
450.00
441.01
450.00
449.72
17,033
Sep 23, 2026
438.01
448.75
438.01
446.60
446.33
268
Sep 22, 2026
438.01
438.01
438.01
438.01
437.74
-
Sep 21, 2026
438.01
438.01
438.01
438.01
437.74
-
Sep 18, 2026
438.01
438.01
438.01
438.01
437.74
14
Sep 17, 2026
437.00
437.00
436.99
437.00
436.73
190
Sep 15, 2026
456.00
460.30
456.00
459.80
459.52
3,584
Sep 14, 2026
452.00
455.00
452.00
454.83
454.55
40
Sep 11, 2026
439.00
442.50
439.00
442.50
442.23
2,114
Sep 10, 2026
432.00
435.09
432.00
435.09
434.82
288
Sep 9, 2026
433.00
433.00
433.00
433.00
432.73
12
Sep 8, 2026
432.50
433.20
432.50
433.20
432.93
61
Sep 7, 2026
442.05
442.05
442.05
442.05
441.78
-
Sep 4, 2026
442.05
442.05
442.05
442.05
441.78
-
Sep 3, 2026
440.00
444.00
439.98
442.05
441.78
144
Sep 2, 2026
436.00
447.00
436.00
447.00
446.72
379
Sep 1, 2026
441.05
445.00
441.05
445.00
444.73
7,714
Aug 31, 2026
441.06
441.06
441.06
441.06
440.79
18
Aug 28, 2026
430.00
443.00
430.00
442.50
442.23
280
Aug 27, 2026
438.80
438.80
438.80
438.80
438.53
-
Aug 26, 2026
437.00
438.80
437.00
438.80
438.53
281
Aug 25, 2026
433.64
438.01
433.64
438.01
437.74
120
Aug 24, 2026
432.00
436.00
432.00
436.00
435.73
31
Aug 21, 2026
430.75
430.75
428.59
428.59
428.33
2,835
Aug 20, 2026
427.00
427.00
427.00
427.00
426.74
-
Aug 19, 2026
430.00
430.00
427.00
427.00
426.74
490
Aug 18, 2026
418.21
428.00
418.21
428.00
427.74
379
Aug 17, 2026
423.00
423.00
423.00
423.00
422.74
19
Aug 14, 2026
424.01
424.99
422.85
422.85
422.59
298
Aug 13, 2026
417.00
420.00
417.00
420.00
419.74
48
Aug 12, 2026
420.00
420.00
420.00
420.00
419.74
20
Aug 11, 2026
413.00
424.00
410.23
420.00
419.74
145
Aug 10, 2026
400.00
402.61
400.00
402.61
402.36
23
Aug 7, 2026
406.00
406.23
406.00
406.23
405.98
19
Aug 6, 2026
405.99
408.29
405.99
406.53
406.28
503
Aug 5, 2026
401.78
401.78
401.78
401.78
401.53
26
Aug 4, 2026
406.81
406.81
404.77
404.77
404.52
36
Aug 3, 2026
404.20
409.02
404.20
409.02
408.77
86,223
Jul 31, 2026
400.00
403.00
400.00
402.33
402.08
20,185
Jul 30, 2026
426.50
426.50
426.50
426.50
426.24
-
Jul 29, 2026
427.70
429.49
426.50
426.50
426.24
55,083
Jul 28, 2026
431.51
431.51
429.35
429.35
429.09
1,022
Jul 27, 2026
420.99
427.50
420.99
426.80
426.54
20,854
Jul 24, 2026
413.00
421.00
412.00
421.00
420.74
437
Jul 23, 2026
400.00
404.01
400.00
403.99
403.74
4,797
Jul 22, 2026
390.00
410.00
390.00
394.02
393.78
3,354
Jul 21, 2026
383.50
387.75
382.00
387.75
387.51
1,642
Jul 20, 2026
387.00
387.00
382.01
382.01
381.77
11,768
Jul 17, 2026
388.00
388.93
383.00
383.00
382.76
63
Jul 16, 2026
384.00
385.10
383.00
385.10
384.86
74
Jul 15, 2026
372.71
372.71
370.51
370.51
370.28
82
Jul 14, 2026
375.27
375.27
371.20
372.00
371.77
106
Jul 13, 2026
369.02
376.30
369.02
376.30
376.07
1,277
Jul 10, 2026
5.145128
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 10, 2026
370.89
373.00
369.46
372.00
371.77
1,884
Jul 9, 2026
369.00
369.00
369.00
369.00
368.50
26
Jul 8, 2026
372.00
372.00
370.00
370.07
369.56
166
Jul 7, 2026
361.00
370.00
361.00
368.04
367.54
4,301
Jul 6, 2026
356.02
360.00
356.02
358.00
357.51
224
Jul 3, 2026
352.00
352.00
352.00
352.00
351.52
-
Jul 2, 2026
362.00
362.00
350.00
352.00
351.52
154
Jul 1, 2026
362.03
362.03
357.90
358.43
357.94
15,414
Jun 30, 2026
378.00
378.00
361.27
365.00
364.50
29,905
Jun 29, 2026
384.00
386.00
378.50
382.00
381.48
187
Jun 26, 2026
394.89
394.89
394.49
394.50
393.96
326
Jun 25, 2026
390.00
394.50
390.00
392.00
391.46
276
Jun 24, 2026
400.00
400.00
390.00
397.00
396.46
397
Jun 23, 2026
381.47
402.86
381.47
402.00
401.45
1,346
Jun 22, 2026
385.00
388.93
383.00
386.11
385.58
135
Jun 19, 2026
382.95
382.95
382.95
382.95
382.43
-
Jun 18, 2026
382.08
388.50
380.71
382.95
382.43
821
Jun 17, 2026
395.02
395.02
384.00
384.01
383.49
93
Jun 16, 2026
400.00
400.00
395.02
395.02
394.48
377
Jun 15, 2026
399.00
405.52
399.00
402.01
401.46
1,227
Jun 12, 2026
403.10
403.10
402.01
402.01
401.46
454
Jun 11, 2026
406.00
406.00
400.00
400.00
399.45
181
Jun 10, 2026
393.88
404.18
393.88
403.00
402.45
63
Jun 9, 2026
390.00
398.01
390.00
395.00
394.46
2,271
Jun 8, 2026
394.00
394.00
394.00
394.00
393.46
28
Jun 5, 2026
397.00
400.50
397.00
398.70
398.16
681
Jun 4, 2026
395.00
395.00
389.90
389.90
389.37
260
Jun 3, 2026
416.00
416.00
410.00
411.01
410.45
114
Jun 2, 2026
423.00
428.00
420.60
425.00
424.42
1,654
Jun 1, 2026
432.16
432.16
430.00
430.00
429.41
20
May 29, 2026
433.10
433.10
430.01
432.16
431.57
291
May 28, 2026
440.00
440.00
430.00
430.00
429.41
35
May 27, 2026
438.98
438.98
436.77
436.77
436.17
45
May 26, 2026
438.99
438.99
438.99
438.99
438.39
-
May 25, 2026
438.99
438.99
438.99
438.99
438.39
-
May 22, 2026
438.00
438.99
438.00
438.99
438.39
125
May 21, 2026
430.00
438.00
430.00
438.00
437.40
33
May 20, 2026
430.00
430.00
430.00
430.00
429.41
13
May 19, 2026
432.00
434.00
430.01
433.00
432.41
883
May 18, 2026
414.78
423.00
414.78
423.00
422.42
101
May 15, 2026
427.01
427.01
420.43
420.43
419.86
1,939
May 14, 2026
427.00
427.00
427.00
427.00
426.42
-
May 13, 2026
430.00
430.00
427.00
427.00
426.42
32
May 12, 2026
435.70
438.00
435.70
438.00
437.40
166
May 11, 2026
426.01
426.01
425.01
425.01
424.43
7,718
May 8, 2026
444.00
444.00
433.00
433.02
432.43
66
May 7, 2026
438.94
438.94
435.00
435.00
434.41
56,112
May 6, 2026
449.60
451.84
440.10
440.10
439.50
123
May 5, 2026
454.86
454.86
450.00
451.00
450.38
213
May 4, 2026
480.00
480.00
455.50
455.50
454.88
17,865
Apr 30, 2026
460.99
460.99
455.00
455.00
454.38
19
Apr 29, 2026
453.00
453.00
453.00
453.00
452.38
727
Apr 28, 2026
445.21
452.00
445.21
452.00
451.38
13,632
Apr 27, 2026
453.73
455.88
450.00
450.00
449.38
18
Apr 24, 2026
461.00
461.00
461.00
461.00
460.37
-
Apr 23, 2026
455.00
461.00
455.00
461.00
460.37
125
Apr 21, 2026
450.00
454.60
450.00
454.60
453.98
202
Apr 20, 2026
457.01
457.01
455.50
455.50
454.88
15,142
Apr 17, 2026
452.20
452.20
452.20
452.20
451.58
11
Apr 16, 2026
445.21
447.44
445.21
447.44
446.83
29
Apr 15, 2026
443.20
444.99
440.00
440.00
439.40
90
Apr 14, 2026
441.00
441.00
441.00
441.00
440.40
19
Apr 13, 2026
455.54
455.54
440.05
440.05
439.45
160
Apr 10, 2026
5.145128
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 10, 2026
463.58
463.58
463.58
463.58
462.95
12
Apr 9, 2026
467.49
467.49
464.70
464.70
463.79
3,360
Apr 8, 2026
479.99
479.99
479.99
479.99
479.05
10
Apr 7, 2026
498.20
498.20
498.20
498.20
497.22
70
Apr 6, 2026
502.70
502.70
502.70
502.70
501.71
27
Apr 1, 2026
518.39
518.39
518.39
518.39
517.37
-
Mar 31, 2026
518.39
518.39
518.39
518.39
517.37
17,520
Mar 30, 2026
523.11
523.11
523.11
523.11
522.08
9
Mar 27, 2026
530.50
530.50
521.00
529.00
527.96
10,544
Mar 26, 2026
514.28
519.00
514.28
519.00
517.98
68
Mar 25, 2026
514.41
514.41
514.28
514.28
513.27
215
Mar 24, 2026
522.70
522.70
517.00
517.00
515.98
578
Mar 23, 2026
504.20
504.20
504.20
504.20
503.21
7,947
Mar 20, 2026
509.00
511.50
509.00
511.35
510.35
384
Mar 19, 2026
495.00
500.00
488.00
488.00
487.04
33,476
Mar 18, 2026
488.00
488.00
486.99
487.00
486.04
2,253
Mar 17, 2026
495.00
495.00
495.00
495.00
494.03
-
Mar 13, 2026
485.00
495.00
485.00
495.00
494.03
23
Mar 12, 2026
483.50
483.50
483.50
483.50
482.55
17
Mar 11, 2026
482.59
482.59
477.36
479.70
478.76
1,762
Mar 10, 2026
488.00
488.00
488.00
488.00
487.04
23
Mar 9, 2026
512.23
512.23
512.23
512.23
511.22
13
Mar 6, 2026
512.50
512.50
512.50
512.50
511.49
-
Mar 5, 2026
510.25
512.50
510.01
512.50
511.49
301
Mar 4, 2026
510.65
510.65
500.00
509.99
508.99
292
Mar 3, 2026
482.30
505.12
482.30
505.12
504.13
3,424
Mar 2, 2026
485.00
485.00
484.72
484.72
483.77
17
Feb 27, 2026
477.25
477.25
477.25
477.25
476.31
10
Feb 26, 2026
479.14
479.14
479.14
479.14
478.20
-
Feb 25, 2026
484.92
484.92
479.14
479.14
478.20
36
Feb 24, 2026
491.84
491.84
491.84
491.84
490.87
-
Feb 23, 2026
495.00
495.00
490.00
491.84
490.87
219
Feb 20, 2026
476.65
480.00
476.65
479.50
478.56
858
Feb 19, 2026
485.00
485.50
485.00
485.50
484.55
6,266
Feb 18, 2026
486.00
486.00
479.00
480.62
479.68
212
Feb 17, 2026
495.00
495.40
493.00
493.00
492.03
307
Feb 16, 2026
491.50
491.50
491.50
491.50
490.54
-
Feb 13, 2026
491.50
491.50
491.50
491.50
490.54
27
Feb 12, 2026
494.03
500.00
492.00
498.20
497.22
28,609
Feb 11, 2026
489.37
490.77
480.80
485.00
484.05
480
Feb 10, 2026
464.80
474.10
464.80
471.33
470.40
340
Feb 9, 2026
458.10
458.10
458.10
458.10
457.20
-
Feb 6, 2026
474.99
474.99
458.10
458.10
457.20
237
Feb 5, 2026
476.57
476.57
470.00
474.18
473.25
4,622
Feb 4, 2026
468.38
472.40
462.00
472.00
471.07
494
Feb 3, 2026
461.00
462.00
461.00
462.00
461.09
20
Jan 30, 2026
438.00
455.00
438.00
455.00
454.11
14,062
Jan 29, 2026
430.34
430.34
427.60
427.60
426.76
25,046
Jan 28, 2026
396.64
418.00
396.64
418.00
417.18
71
Jan 27, 2026
403.25
403.25
396.64
396.64
395.86
141
Jan 26, 2026
405.00
408.00
405.00
408.00
407.20
180
Jan 23, 2026
410.00
410.00
410.00
410.00
409.20
15,012
Jan 22, 2026
410.68
410.68
410.68
410.68
409.87
-
Jan 21, 2026
410.67
410.68
410.67
410.68
409.87
22
Jan 20, 2026
412.01
412.01
410.46
410.46
409.65
46
Jan 19, 2026
415.11
415.11
415.11
415.11
414.30
-
Jan 16, 2026
418.50
418.50
414.00
415.11
414.30
103
Jan 15, 2026
419.00
419.00
418.50
418.50
417.68
22
Jan 14, 2026
414.41
423.01
414.41
421.00
420.17
513
Jan 13, 2026
417.00
417.00
416.00
416.50
415.68
78
Jan 12, 2026
5.145128
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 12, 2026
427.30
427.30
425.00
425.00
424.17
102
Jan 9, 2026
435.21
435.21
435.20
435.20
434.07
95
Jan 8, 2026
425.00
435.00
425.00
430.00
428.88
31,121
Jan 7, 2026
437.39
437.39
430.00
430.00
428.88
30
Jan 6, 2026
444.10
444.10
430.00
437.39
436.25
48
Jan 5, 2026
441.75
441.75
441.75
441.75
440.60
-
Jan 2, 2026
441.75
441.75
441.75
441.75
440.60
16
Dec 31, 2025
449.00
449.00
448.20
448.73
447.56
15
Dec 30, 2025
445.01
445.01
445.01
445.01
443.85
27
Dec 29, 2025
440.01
446.98
440.01
446.82
445.66
180
Dec 26, 2025
444.10
444.10
440.43
440.43
439.29
410
Dec 24, 2025
443.00
443.00
443.00
443.00
441.85
16
Dec 23, 2025
438.83
438.83
438.83
438.83
437.69
10
Dec 22, 2025
435.00
435.00
434.72
434.72
433.59
19
Dec 19, 2025
433.99
436.25
433.00
433.87
432.74
129
Dec 18, 2025
429.95
429.95
429.95
429.95
428.83
-
Dec 17, 2025
429.95
429.95
429.95
429.95
428.83
7,580
Dec 16, 2025
435.01
435.02
433.01
433.01
431.88
2,405
Dec 15, 2025
438.00
443.42
437.20
438.00
436.86
6,350
Dec 11, 2025
443.00
443.00
439.00
439.01
437.87
214
Dec 10, 2025
443.00
443.00
443.00
443.00
441.85
10,032
Dec 9, 2025
455.00
455.00
444.42
445.00
443.84
756
Dec 8, 2025
457.43
457.43
457.43
457.43
456.24
55
Dec 5, 2025
465.15
465.15
460.00
460.00
458.80
54
Dec 4, 2025
460.13
462.00
460.01
460.01
458.81
420
Dec 3, 2025
470.00
470.00
465.00
465.00
463.79
107
Dec 2, 2025
468.00
468.98
468.00
468.98
467.76
81
Dec 1, 2025
468.39
468.54
468.39
468.54
467.32
20
Nov 28, 2025
473.30
473.30
473.30
473.30
472.07
18
Nov 27, 2025
476.33
476.33
476.33
476.33
475.09
-
Nov 26, 2025
476.33
476.33
476.33
476.33
475.09
-
Nov 25, 2025
476.33
476.33
476.33
476.33
475.09
5
Nov 24, 2025
470.00
475.00
468.40
475.00
473.77
62
Nov 21, 2025
466.07
483.00
466.07
480.00
478.75
119
Nov 20, 2025
464.99
466.80
463.50
466.80
465.59
93
Nov 19, 2025
471.98
471.98
463.68
463.68
462.47
65
Nov 18, 2025
471.99
471.99
471.99
471.99
470.76
-
Nov 14, 2025
472.50
472.50
470.00
471.99
470.76
63
Nov 13, 2025
471.69
471.69
471.69
471.69
470.46
33,176
Nov 12, 2025
459.32
468.38
459.32
468.00
466.78
133
Nov 11, 2025
456.01
456.01
456.01
456.01
454.82
12
Nov 10, 2025
457.00
457.00
452.51
452.51
451.33
86
