AT&T Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-23 | 6,077.50 | 6,252.50 | 5,801.50 | 6,238.00 | 5,360.23 | 5,486 |
| 2024-02-22 | 6,333.00 | 6,350.00 | 6,017.50 | 6,068.50 | 5,214.58 | 8,267 |
| 2024-02-21 | 6,492.50 | 6,492.50 | 6,170.00 | 6,333.00 | 5,441.87 | 14,025 |
| 2024-02-20 | 6,640.00 | 6,640.00 | 6,201.00 | 6,421.50 | 5,517.91 | 7,742 |
| 2024-02-19 | 6,300.00 | 6,900.00 | 6,278.00 | 6,570.50 | 5,645.95 | 2,982 |
| 2024-02-16 | 6,884.00 | 6,884.00 | 6,158.00 | 6,320.50 | 5,431.12 | 11,822 |
| 2024-02-15 | 6,626.00 | 7,099.50 | 6,544.00 | 6,620.00 | 5,688.48 | 3,164 |
| 2024-02-14 | 7,000.00 | 7,100.00 | 6,600.00 | 6,626.00 | 5,693.64 | 3,340 |
| 2024-02-09 | 6,990.00 | 7,099.50 | 6,885.00 | 6,933.00 | 5,957.44 | 3,953 |
| 2024-02-08 | 7,305.00 | 7,403.00 | 6,965.00 | 6,983.50 | 6,000.83 | 5,464 |
| 2024-02-07 | 7,600.00 | 7,675.00 | 7,300.00 | 7,308.00 | 6,279.67 | 4,619 |
| 2024-02-06 | 7,615.00 | 7,615.00 | 7,314.50 | 7,345.00 | 6,311.46 | 2,987 |
| 2024-02-05 | 7,600.00 | 7,832.50 | 7,500.00 | 7,617.50 | 6,545.62 | 3,486 |
| 2024-02-02 | 7,800.00 | 8,000.00 | 7,610.50 | 7,701.00 | 6,617.37 | 3,033 |
| 2024-02-01 | 7,341.00 | 7,801.50 | 7,339.00 | 7,773.00 | 6,679.24 | 9,590 |
| 2024-01-31 | 7,450.00 | 7,520.00 | 7,221.00 | 7,338.50 | 6,305.88 | 28,046 |
| 2024-01-30 | 7,250.00 | 7,468.50 | 7,230.50 | 7,439.50 | 6,392.67 | 13,655 |
| 2024-01-29 | 7,160.00 | 7,290.00 | 7,101.00 | 7,225.50 | 6,208.78 | 3,024 |
| 2024-01-26 | 7,260.00 | 7,369.50 | 7,053.50 | 7,160.00 | 6,152.50 | 3,475 |
| 2024-01-25 | 7,360.00 | 7,548.00 | 7,213.50 | 7,228.00 | 6,210.93 | 6,641 |
| 2024-01-24 | 7,397.00 | 7,500.00 | 7,065.00 | 7,215.50 | 6,200.19 | 10,189 |
| 2024-01-23 | 7,350.00 | 7,629.00 | 7,177.00 | 7,374.00 | 6,336.38 | 6,026 |
| 2024-01-22 | 7,300.00 | 7,364.00 | 7,000.00 | 7,340.00 | 6,307.17 | 3,945 |
| 2024-01-19 | 7,001.00 | 7,410.00 | 7,001.00 | 7,300.00 | 6,272.80 | 3,873 |
| 2024-01-18 | 6,985.00 | 7,281.00 | 6,824.50 | 7,000.50 | 6,015.44 | 16,049 |
| 2024-01-17 | 6,648.50 | 7,133.50 | 6,508.50 | 6,970.00 | 5,989.23 | 4,520 |
| 2024-01-16 | 6,539.00 | 6,800.00 | 6,327.50 | 6,649.00 | 5,713.40 | 29,017 |
| 2024-01-15 | 6,229.50 | 6,574.00 | 6,186.50 | 6,456.00 | 5,547.56 | 5,431 |
| 2024-01-12 | 6,500.00 | 6,590.00 | 6,006.00 | 6,229.50 | 5,352.93 | 6,238 |
| 2024-01-11 | 6,620.00 | 6,729.50 | 6,100.00 | 6,246.50 | 5,367.54 | 10,466 |
| 2024-01-10 | 6,870.00 | 6,870.00 | 6,502.50 | 6,621.50 | 5,689.77 | 5,562 |
| 2024-01-09 | 6,900.00 | 7,072.00 | 6,651.00 | 6,771.50 | 5,818.66 | 17,176 |
| 2024-01-08 | 6,900.00 | 6,999.00 | 6,580.00 | 6,949.00 | 5,850.65 | 8,118 |
| 2024-01-05 | 6,230.50 | 6,693.50 | 6,095.00 | 6,687.50 | 5,630.48 | 7,801 |
| 2024-01-04 | 6,030.00 | 6,300.00 | 5,921.00 | 6,230.50 | 5,245.71 | 14,125 |
| 2024-01-03 | 5,750.00 | 6,044.50 | 5,681.00 | 6,029.50 | 5,076.48 | 8,995 |
| 2024-01-02 | 5,550.00 | 5,797.50 | 5,453.00 | 5,718.00 | 4,814.22 | 23,229 |
| 2023-12-29 | 5,324.00 | 5,598.00 | 5,199.00 | 5,486.50 | 4,619.31 | 50,115 |
| 2023-12-28 | 4,800.00 | 5,305.50 | 4,800.00 | 5,264.00 | 4,431.98 | 8,644 |
| 2023-12-27 | 5,038.00 | 5,149.00 | 4,800.50 | 4,831.50 | 4,067.84 | 6,567 |
| 2023-12-26 | 5,167.00 | 5,310.00 | 4,930.00 | 5,035.00 | 4,239.17 | 5,596 |
| 2023-12-22 | 5,220.00 | 5,315.00 | 5,132.50 | 5,167.00 | 4,350.31 | 3,502 |
| 2023-12-21 | 5,190.00 | 5,300.00 | 4,900.00 | 5,165.00 | 4,348.63 | 8,353 |
| 2023-12-20 | 5,400.00 | 5,464.00 | 5,147.50 | 5,178.00 | 4,359.57 | 3,750 |
| 2023-12-19 | 5,200.00 | 5,363.50 | 5,110.00 | 5,237.00 | 4,409.25 | 14,484 |
| 2023-12-18 | 5,577.00 | 5,697.50 | 5,150.00 | 5,168.00 | 4,351.15 | 5,916 |
| 2023-12-15 | 5,670.00 | 5,749.50 | 5,450.00 | 5,467.50 | 4,603.31 | 7,569 |
| 2023-12-14 | 5,700.00 | 5,788.00 | 5,401.00 | 5,632.00 | 4,741.81 | 6,233 |
| 2023-12-13 | 5,660.00 | 6,209.50 | 5,123.50 | 5,526.00 | 4,652.57 | 6,549 |
| 2023-12-12 | 5,591.00 | 5,724.00 | 5,490.00 | 5,612.50 | 4,725.39 | 6,176 |
| 2023-12-11 | 5,690.00 | 6,000.00 | 5,350.00 | 5,505.00 | 4,634.89 | 11,325 |
| 2023-12-07 | 5,400.00 | 5,722.00 | 5,160.00 | 5,685.00 | 4,786.44 | 12,725 |
| 2023-12-06 | 5,230.00 | 5,500.00 | 5,103.50 | 5,277.50 | 4,443.34 | 8,981 |
| 2023-12-05 | 4,879.00 | 5,250.00 | 4,879.00 | 5,177.00 | 4,358.73 | 40,742 |
| 2023-12-04 | 5,026.00 | 5,155.00 | 4,800.00 | 4,879.50 | 4,108.25 | 4,675 |
| 2023-12-01 | 4,575.00 | 5,100.00 | 4,380.00 | 5,036.50 | 4,240.44 | 14,980 |
| 2023-11-30 | 4,496.00 | 4,758.50 | 4,400.00 | 4,540.00 | 3,822.41 | 4,385 |
| 2023-11-29 | 4,516.00 | 4,800.00 | 4,420.00 | 4,496.00 | 3,785.37 | 3,426 |
| 2023-11-28 | 4,600.00 | 4,699.00 | 4,299.00 | 4,515.50 | 3,801.79 | 5,949 |
| 2023-11-27 | 5,200.00 | 5,260.00 | 4,397.50 | 4,674.00 | 3,935.23 | 5,676 |
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.