AT&T Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 7,335.50 | 7,495.50 | 7,109.50 | 7,314.50 | 6,436.43 | 4,610 |
| 2024-05-22 | 6,929.00 | 7,336.50 | 6,929.00 | 7,280.50 | 6,406.51 | 4,162 |
| 2024-05-21 | 6,668.00 | 6,929.00 | 6,557.50 | 6,918.50 | 6,087.97 | 4,283 |
| 2024-05-20 | 6,369.00 | 6,667.00 | 6,356.00 | 6,652.50 | 5,853.90 | 4,302 |
| 2024-05-17 | 6,365.50 | 6,405.00 | 6,307.00 | 6,371.50 | 5,606.63 | 198 |
| 2024-05-16 | 6,365.50 | 6,365.50 | 6,232.00 | 6,342.00 | 5,580.67 | 2,762 |
| 2024-05-15 | 6,249.50 | 6,360.50 | 6,221.50 | 6,320.00 | 5,561.31 | 4,142 |
| 2024-05-14 | 6,178.00 | 6,264.00 | 6,155.50 | 6,236.00 | 5,487.40 | 1,160 |
| 2024-05-13 | 6,180.00 | 6,242.50 | 6,139.50 | 6,161.50 | 5,421.84 | 2,474 |
| 2024-05-10 | 6,188.00 | 6,225.00 | 6,153.50 | 6,171.50 | 5,430.64 | 20,518 |
| 2024-05-09 | 6,125.00 | 6,215.00 | 6,125.00 | 6,184.00 | 5,441.64 | 2,409 |
| 2024-05-08 | 6,235.00 | 6,257.00 | 6,125.00 | 6,139.50 | 5,402.48 | 1,362 |
| 2024-05-07 | 6,345.50 | 6,389.00 | 6,180.00 | 6,235.00 | 5,486.52 | 3,876 |
| 2024-05-06 | 6,220.00 | 6,332.50 | 6,220.00 | 6,273.00 | 5,519.96 | 2,269 |
| 2024-05-03 | 6,265.50 | 6,347.50 | 6,211.00 | 6,282.00 | 5,527.88 | 3,370 |
| 2024-05-02 | 6,000.00 | 6,265.50 | 6,000.00 | 6,240.50 | 5,491.36 | 3,766 |
| 2024-04-30 | 6,118.50 | 6,199.50 | 6,118.50 | 6,145.50 | 5,407.76 | 2,662 |
| 2024-04-29 | 6,202.50 | 6,300.00 | 6,161.00 | 6,168.50 | 5,428.00 | 5,878 |
| 2024-04-26 | 6,000.00 | 6,105.50 | 5,984.00 | 6,058.00 | 5,330.77 | 296 |
| 2024-04-25 | 5,890.50 | 5,999.00 | 5,815.00 | 5,983.50 | 5,265.21 | 3,901 |
| 2024-04-24 | 5,800.00 | 5,965.00 | 5,764.00 | 5,917.50 | 5,207.13 | 4,397 |
| 2024-04-23 | 5,760.00 | 5,844.00 | 5,747.00 | 5,780.50 | 5,086.58 | 34,538 |
| 2024-04-22 | 5,806.00 | 5,863.00 | 5,701.00 | 5,771.00 | 5,078.22 | 5,182 |
| 2024-04-19 | 5,776.50 | 5,896.00 | 5,747.50 | 5,893.50 | 5,186.01 | 1,598 |
| 2024-04-18 | 5,799.00 | 5,799.00 | 5,642.00 | 5,776.50 | 5,083.06 | 2,304 |
| 2024-04-17 | 5,755.00 | 5,858.00 | 5,660.00 | 5,699.50 | 5,015.30 | 2,680 |
| 2024-04-16 | 5,831.00 | 5,831.00 | 5,703.00 | 5,762.00 | 5,070.30 | 3,138 |
| 2024-04-15 | 5,760.00 | 5,870.00 | 5,674.00 | 5,831.00 | 5,131.02 | 2,518 |
| 2024-04-12 | 5,750.00 | 5,771.00 | 5,674.50 | 5,680.00 | 4,998.14 | 3,362 |
| 2024-04-11 | 5,802.50 | 5,802.50 | 5,719.00 | 5,733.00 | 5,044.78 | 132 |
| 2024-04-10 | 5,878.00 | 5,878.00 | 5,744.50 | 5,790.50 | 5,095.38 | 4,039 |
| 2024-04-09 | 5,900.00 | 5,900.00 | 5,780.50 | 5,878.00 | 5,172.37 | 4,797 |
| 2024-04-08 | 6,100.00 | 6,111.50 | 5,963.00 | 5,972.50 | 5,132.09 | 4,486 |
| 2024-04-05 | 6,199.00 | 6,199.00 | 5,979.50 | 6,106.50 | 5,247.24 | 8,148 |
| 2024-04-04 | 6,300.00 | 6,451.00 | 6,170.00 | 6,186.50 | 5,315.98 | 6,265 |
| 2024-04-03 | 6,340.00 | 6,397.50 | 6,227.50 | 6,292.50 | 5,407.06 | 6,239 |
| 2024-03-27 | 6,308.50 | 6,479.00 | 6,300.00 | 6,348.00 | 5,454.76 | 3,510 |
| 2024-03-26 | 6,200.00 | 6,347.00 | 6,143.50 | 6,307.50 | 5,419.95 | 3,914 |
| 2024-03-25 | 6,400.00 | 6,400.00 | 6,127.50 | 6,143.50 | 5,279.03 | 6,410 |
| 2024-03-22 | 6,300.00 | 6,313.50 | 6,172.50 | 6,202.00 | 5,329.30 | 3,293 |
| 2024-03-21 | 6,350.00 | 6,379.50 | 6,252.50 | 6,291.00 | 5,405.78 | 2,528 |
| 2024-03-20 | 6,240.00 | 6,305.00 | 6,223.50 | 6,291.00 | 5,405.78 | 2,563 |
| 2024-03-19 | 6,300.00 | 6,450.00 | 6,134.00 | 6,218.50 | 5,343.48 | 4,614 |
| 2024-03-18 | 6,117.50 | 6,213.50 | 6,057.50 | 6,207.50 | 5,334.03 | 4,136 |
| 2024-03-15 | 5,930.00 | 6,111.50 | 5,930.00 | 6,071.50 | 5,217.16 | 975 |
| 2024-03-14 | 5,986.50 | 6,061.50 | 5,882.00 | 5,993.00 | 5,149.71 | 5,710 |
| 2024-03-13 | 6,149.00 | 6,335.50 | 5,999.50 | 6,025.00 | 5,177.21 | 4,128 |
| 2024-03-12 | 5,670.00 | 6,320.50 | 5,670.00 | 6,149.00 | 5,283.76 | 4,458 |
| 2024-03-11 | 6,100.00 | 6,100.00 | 5,868.50 | 5,906.00 | 5,074.95 | 2,299 |
| 2024-03-08 | 5,857.00 | 6,051.00 | 5,647.50 | 6,040.50 | 5,190.52 | 3,032 |
| 2024-03-07 | 5,705.00 | 5,948.00 | 5,705.00 | 5,838.50 | 5,016.95 | 3,079 |
| 2024-03-06 | 5,930.00 | 6,020.00 | 5,750.00 | 5,839.00 | 5,017.38 | 2,702 |
| 2024-03-05 | 6,000.00 | 6,140.00 | 5,960.00 | 5,994.00 | 5,150.57 | 3,396 |
| 2024-03-04 | 6,169.50 | 6,249.50 | 5,902.50 | 5,949.50 | 5,112.33 | 13,555 |
| 2024-03-01 | 6,062.50 | 6,231.50 | 6,030.00 | 6,169.50 | 5,301.37 | 2,747 |
| 2024-02-29 | 5,989.00 | 6,500.00 | 5,935.00 | 6,066.50 | 5,212.87 | 4,751 |
| 2024-02-28 | 6,110.00 | 6,300.00 | 6,027.00 | 6,034.00 | 5,184.94 | 17,239 |
| 2024-02-27 | 6,051.00 | 6,150.00 | 5,988.50 | 6,076.00 | 5,221.03 | 5,349 |
| 2024-02-26 | 6,300.00 | 6,499.50 | 5,896.50 | 6,081.00 | 5,225.33 | 3,548 |
| 2024-02-23 | 6,077.50 | 6,252.50 | 5,801.50 | 6,238.00 | 5,360.23 | 5,486 |
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.