Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← T.BA stock page

AT&T Inc. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-11-245,300.005,599.004,939.005,079.504,276.6412,319
2023-11-235,065.505,343.005,065.505,276.504,442.502,914
2023-11-224,836.005,650.004,729.005,065.504,264.8510,372
2023-11-215,200.005,779.504,355.004,780.004,024.486,010
2023-11-174,610.004,989.004,493.004,857.004,089.316,867
2023-11-164,610.004,713.004,491.504,599.503,872.5113,305
2023-11-154,580.004,749.004,428.004,551.003,831.6711,448
2023-11-144,600.004,800.004,534.004,552.503,832.944,417
2023-11-134,610.004,798.004,518.504,550.503,831.254,606
2023-11-104,700.004,784.504,400.004,586.503,861.566,911
2023-11-094,371.004,531.504,358.004,522.503,807.685,238
2023-11-084,533.004,800.004,329.504,371.003,680.122,775
2023-11-074,630.004,727.504,500.004,533.003,816.523,825
2023-11-034,645.004,705.504,545.504,625.003,893.984,429
2023-11-024,590.004,717.004,529.504,645.003,910.823,562
2023-11-014,540.004,600.004,348.004,590.003,864.515,271
2023-10-314,350.004,550.004,304.004,539.503,821.99212
2023-10-304,416.504,416.504,266.504,303.003,622.873,148
2023-10-274,448.504,448.504,211.004,214.503,548.363,283
2023-10-264,521.004,697.004,240.004,448.503,745.385,787
2023-10-254,800.004,800.004,165.504,459.003,754.229,038
2023-10-244,710.004,950.004,394.004,621.503,891.034,936
2023-10-235,180.505,180.504,173.504,709.503,965.128,217
2023-10-204,863.005,266.504,863.005,180.504,361.6819,814
2023-10-194,771.005,000.004,676.504,854.504,087.2020,080
2023-10-184,750.004,768.504,525.004,544.003,825.786,900
2023-10-174,700.004,835.504,580.504,695.003,952.9111,731
2023-10-124,584.004,750.004,508.004,580.503,856.5132,880
2023-10-114,859.004,859.004,421.004,584.503,859.8816,829
2023-10-104,311.504,886.004,311.504,776.504,021.538,619
2023-10-094,153.004,407.504,152.004,309.003,627.9233,642
2023-10-064,442.504,550.004,136.004,153.003,496.5837,101
2023-10-054,493.504,755.004,350.004,442.503,622.228,321
2023-10-044,241.004,428.004,200.004,408.003,594.0921,332
2023-10-034,150.004,272.004,050.004,261.503,474.6423,801
2023-10-024,200.004,200.004,062.504,084.003,329.9135,962
2023-09-294,095.004,177.004,018.004,121.503,360.4946,485
2023-09-283,955.004,095.003,942.504,078.503,325.439,745
2023-09-273,879.003,919.003,846.503,910.503,188.4531,081
2023-09-263,824.503,908.003,800.003,879.503,163.1723,782
2023-09-253,809.003,835.003,730.003,824.503,118.336,452
2023-09-223,831.003,831.003,752.003,808.003,104.8831,069
2023-09-213,848.003,900.003,807.503,831.003,123.634,858
2023-09-203,780.503,869.003,752.003,848.003,137.499,805
2023-09-193,700.003,745.003,678.003,743.003,051.889,397
2023-09-183,755.003,755.003,684.003,697.503,014.786,304
2023-09-153,785.503,785.503,711.003,751.003,058.407,629
2023-09-143,718.003,765.503,685.003,720.003,033.128,121
2023-09-133,614.003,643.003,579.503,608.002,941.804,522
2023-09-123,565.003,595.003,515.003,570.002,910.825,342
2023-09-113,594.003,595.003,533.003,565.002,906.746,026
2023-09-083,600.003,600.003,515.003,544.502,890.036,641
2023-09-073,700.003,759.003,590.003,600.502,935.694,909
2023-09-063,670.003,779.503,665.003,711.003,025.7911,892
2023-09-053,766.003,766.003,648.003,662.502,986.2415,997
2023-09-043,750.003,915.003,655.003,876.003,160.326,615
2023-09-013,882.003,884.503,739.003,756.003,062.4812,697
2023-08-313,982.003,982.003,830.003,856.503,144.426,389
2023-08-303,980.004,034.003,866.003,934.003,207.6127,027
2023-08-293,801.003,972.003,801.003,964.003,232.0721,094
← NewerPage 13 of 21 · 1,237 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-10-09140.3688 USD
2026-07-10140.3688 USD
2026-04-10140.3688 USD
2026-01-12140.3688 USD
2025-10-09140.3688 USD
2025-07-10140.3688 USD
2025-04-10140.3688 USD
2025-01-10140.3688 USD
2024-10-10140.3688 USD
2024-07-10140.3688 USD
2024-04-09140.3688 USD
2024-01-09140.3688 USD
2023-10-06140.3688 USD
2023-07-07140.3688 USD
2023-04-10140.3688 USD
2023-01-09140.3688 USD
2022-10-06140.3688 USD
2022-07-08140.3688 USD
2022-04-13140.3688 USD
2022-01-07263.0328 USD
2021-10-07263.0328 USD
2020-10-08263.0328 USD
2020-07-08263.0328 USD
2020-04-08263.0328 USD
2020-01-09263.0328 USD
2019-10-09257.9750 USD
2019-07-05257.9750 USD
2019-04-09257.9750 USD
2019-01-09257.9750 USD

Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.