AT&T Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 8,400.00 | 8,470.00 | 8,340.00 | 8,430.00 | 7,539.73 | 1,845 |
| 2024-08-20 | 8,340.00 | 8,450.00 | 8,330.00 | 8,410.00 | 7,521.84 | 2,290 |
| 2024-08-19 | 8,400.00 | 8,460.00 | 8,110.00 | 8,350.00 | 7,468.18 | 3,302 |
| 2024-08-16 | 8,110.00 | 8,370.00 | 8,110.00 | 8,290.00 | 7,414.51 | 2,493 |
| 2024-08-15 | 8,350.00 | 8,350.00 | 7,990.00 | 8,140.00 | 7,280.35 | 5,753 |
| 2024-08-14 | 8,290.00 | 8,350.00 | 8,180.00 | 8,260.00 | 7,387.68 | 1,571 |
| 2024-08-13 | 8,300.00 | 8,380.00 | 8,190.00 | 8,240.00 | 7,369.79 | 2,121 |
| 2024-08-12 | 8,450.00 | 8,450.00 | 8,220.00 | 8,300.00 | 7,423.46 | 2,861 |
| 2024-08-09 | 8,440.00 | 8,600.00 | 8,400.00 | 8,450.00 | 7,557.61 | 1,714 |
| 2024-08-08 | 8,540.00 | 8,610.00 | 8,420.00 | 8,440.00 | 7,548.67 | 3,757 |
| 2024-08-07 | 8,500.00 | 8,650.00 | 8,490.00 | 8,510.00 | 7,611.28 | 8,474 |
| 2024-08-06 | 8,400.00 | 8,690.00 | 8,000.00 | 8,500.00 | 7,602.33 | 10,703 |
| 2024-08-05 | 8,500.00 | 8,550.00 | 8,210.00 | 8,390.00 | 7,503.95 | 3,814 |
| 2024-08-02 | 8,460.00 | 8,730.00 | 8,400.00 | 8,550.00 | 7,647.05 | 3,513 |
| 2024-08-01 | 8,600.00 | 8,600.00 | 8,220.00 | 8,440.00 | 7,548.67 | 4,292 |
| 2024-07-31 | 7,920.00 | 8,250.00 | 7,870.00 | 8,240.00 | 7,369.79 | 1,577 |
| 2024-07-30 | 8,150.00 | 8,200.00 | 7,970.00 | 8,020.00 | 7,173.03 | 3,137 |
| 2024-07-29 | 8,430.00 | 8,430.00 | 8,110.00 | 8,140.00 | 7,280.35 | 3,010 |
| 2024-07-26 | 8,480.00 | 8,480.00 | 8,270.00 | 8,350.00 | 7,468.18 | 3,241 |
| 2024-07-25 | 8,570.00 | 8,830.00 | 8,430.00 | 8,490.00 | 7,593.39 | 5,595 |
| 2024-07-24 | 8,400.00 | 8,560.00 | 8,330.00 | 8,540.00 | 7,638.11 | 14,036 |
| 2024-07-23 | 8,210.00 | 8,310.00 | 8,080.00 | 8,120.00 | 7,262.46 | 2,515 |
| 2024-07-22 | 8,260.00 | 8,330.00 | 8,140.00 | 8,210.00 | 7,342.96 | 3,410 |
| 2024-07-19 | 8,350.00 | 8,500.00 | 8,350.00 | 8,440.00 | 7,548.67 | 9,970 |
| 2024-07-18 | 8,330.00 | 8,510.00 | 8,330.00 | 8,430.00 | 7,539.73 | 11,912 |
| 2024-07-17 | 8,250.00 | 8,420.00 | 8,150.00 | 8,350.00 | 7,468.18 | 5,508 |
| 2024-07-16 | 8,240.00 | 8,240.00 | 7,780.00 | 8,080.00 | 7,226.69 | 4,985 |
| 2024-07-15 | 9,000.00 | 9,000.00 | 8,050.00 | 8,090.00 | 7,235.63 | 24,686 |
| 2024-07-12 | 8,910.00 | 9,010.00 | 8,800.00 | 8,930.00 | 7,986.92 | 28,394 |
| 2024-07-11 | 8,770.00 | 8,900.00 | 8,590.00 | 8,880.00 | 7,942.20 | 4,424 |
| 2024-07-10 | 8,750.00 | 8,750.00 | 8,450.00 | 8,690.00 | 7,772.27 | 4,486 |
| 2024-07-08 | 8,750.00 | 8,865.00 | 8,648.00 | 8,699.00 | 7,654.73 | 14,502 |
| 2024-07-05 | 8,848.00 | 8,897.50 | 8,680.50 | 8,740.00 | 7,690.80 | 6,528 |
| 2024-07-04 | 8,839.00 | 9,375.00 | 8,790.00 | 8,811.00 | 7,753.28 | 5,029 |
| 2024-07-03 | 9,075.00 | 9,298.50 | 8,626.50 | 8,761.00 | 7,709.28 | 5,754 |
| 2024-07-02 | 9,000.00 | 9,126.00 | 8,851.50 | 8,982.00 | 7,903.75 | 27,889 |
| 2024-07-01 | 8,600.00 | 8,955.00 | 8,600.00 | 8,939.00 | 7,865.92 | 4,757 |
| 2024-06-28 | 8,395.00 | 8,600.00 | 8,395.00 | 8,596.00 | 7,564.09 | 7,403 |
| 2024-06-27 | 8,499.50 | 8,499.50 | 8,307.00 | 8,400.50 | 7,392.06 | 4,502 |
| 2024-06-26 | 8,200.00 | 8,428.00 | 8,194.50 | 8,424.50 | 7,413.18 | 3,300 |
| 2024-06-25 | 8,160.00 | 8,222.50 | 8,064.00 | 8,170.00 | 7,189.23 | 3,597 |
| 2024-06-24 | 7,800.00 | 8,300.00 | 7,800.00 | 8,161.00 | 7,181.31 | 9,888 |
| 2024-06-19 | 7,655.00 | 8,225.00 | 7,500.00 | 7,733.00 | 6,804.69 | 2,362 |
| 2024-06-18 | 7,460.00 | 7,940.00 | 7,460.00 | 7,603.50 | 6,690.74 | 5,040 |
| 2024-06-14 | 7,589.00 | 7,589.00 | 7,339.50 | 7,450.50 | 6,556.10 | 6,932 |
| 2024-06-13 | 7,640.00 | 7,900.00 | 7,118.00 | 7,496.50 | 6,596.58 | 1,957 |
| 2024-06-12 | 7,900.00 | 8,150.00 | 7,550.50 | 7,635.00 | 6,718.45 | 3,201 |
| 2024-06-11 | 7,800.00 | 7,830.00 | 7,701.00 | 7,765.00 | 6,832.85 | 3,028 |
| 2024-06-10 | 7,930.00 | 7,948.00 | 7,700.00 | 7,794.50 | 6,858.81 | 5,254 |
| 2024-06-07 | 7,903.50 | 7,943.50 | 7,763.00 | 7,931.50 | 6,979.36 | 14,936 |
| 2024-06-06 | 8,000.00 | 8,140.00 | 7,903.50 | 7,921.00 | 6,970.12 | 5,422 |
| 2024-06-05 | 8,028.00 | 8,132.50 | 7,831.50 | 7,934.00 | 6,981.56 | 8,545 |
| 2024-06-04 | 7,979.00 | 8,230.00 | 7,870.50 | 8,013.50 | 7,051.52 | 8,100 |
| 2024-06-03 | 7,624.00 | 7,882.50 | 7,551.00 | 7,786.50 | 6,851.77 | 4,770 |
| 2024-05-31 | 7,158.00 | 7,579.50 | 7,158.00 | 7,555.00 | 6,648.06 | 4,304 |
| 2024-05-30 | 6,900.00 | 7,130.00 | 6,810.00 | 7,108.00 | 6,254.72 | 2,276 |
| 2024-05-29 | 7,100.00 | 7,127.50 | 6,830.00 | 6,920.50 | 6,089.73 | 12,986 |
| 2024-05-28 | 7,350.00 | 7,389.50 | 7,021.00 | 7,081.50 | 6,231.40 | 7,099 |
| 2024-05-27 | 7,175.00 | 7,444.00 | 6,987.00 | 7,295.00 | 6,419.27 | 1,470 |
| 2024-05-24 | 7,400.00 | 7,482.00 | 7,078.50 | 7,182.00 | 6,319.83 | 36,119 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-09 | 140.3688 USD |
| 2026-07-10 | 140.3688 USD |
| 2026-04-10 | 140.3688 USD |
| 2026-01-12 | 140.3688 USD |
| 2025-10-09 | 140.3688 USD |
| 2025-07-10 | 140.3688 USD |
| 2025-04-10 | 140.3688 USD |
| 2025-01-10 | 140.3688 USD |
| 2024-10-10 | 140.3688 USD |
| 2024-07-10 | 140.3688 USD |
| 2024-04-09 | 140.3688 USD |
| 2024-01-09 | 140.3688 USD |
| 2023-10-06 | 140.3688 USD |
| 2023-07-07 | 140.3688 USD |
| 2023-04-10 | 140.3688 USD |
| 2023-01-09 | 140.3688 USD |
| 2022-10-06 | 140.3688 USD |
| 2022-07-08 | 140.3688 USD |
| 2022-04-13 | 140.3688 USD |
| 2022-01-07 | 263.0328 USD |
| 2021-10-07 | 263.0328 USD |
| 2020-10-08 | 263.0328 USD |
| 2020-07-08 | 263.0328 USD |
| 2020-04-08 | 263.0328 USD |
| 2020-01-09 | 263.0328 USD |
| 2019-10-09 | 257.9750 USD |
| 2019-07-05 | 257.9750 USD |
| 2019-04-09 | 257.9750 USD |
| 2019-01-09 | 257.9750 USD |
Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.