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
2023-08-283,680.003,740.503,652.503,728.003,039.656,458
2023-08-253,600.003,642.003,585.003,642.002,969.536,881
2023-08-243,600.003,600.003,544.503,585.002,923.056,970
2023-08-233,569.003,584.003,509.503,526.502,875.357,385
2023-08-223,485.003,564.503,472.003,551.002,895.336,755
2023-08-183,489.003,525.503,450.003,492.002,847.224,297
2023-08-173,400.003,489.003,370.003,474.002,832.557,586
2023-08-163,395.003,403.003,323.003,391.502,765.2826,460
2023-08-153,160.003,317.503,110.003,306.502,695.9710,221
2023-08-142,990.003,125.002,950.003,108.502,534.5312,455
2023-08-112,833.002,886.002,821.002,884.502,351.8914,475
2023-08-102,812.002,857.002,810.002,828.002,305.838,101
2023-08-092,827.002,868.502,799.002,813.002,293.6014,796
2023-08-082,789.002,855.502,789.002,823.502,302.1614,835
2023-08-072,733.002,800.002,733.002,781.002,267.5149,018
2023-08-042,700.002,750.002,700.002,740.502,234.488,465
2023-08-032,700.002,720.502,572.502,709.502,209.2119,126
2023-08-022,730.502,743.002,696.502,717.502,215.7312,698
2023-08-012,670.002,680.002,650.002,669.002,176.196,332
2023-07-312,700.002,700.002,638.502,660.502,169.256,895
2023-07-282,625.502,676.502,625.502,631.002,145.2019,712
2023-07-272,690.002,722.002,625.002,630.002,144.397,718
2023-07-262,657.502,700.502,633.002,695.002,197.3816,886
2023-07-252,652.002,682.002,624.002,664.002,172.1110,907
2023-07-242,641.002,683.502,641.002,667.002,174.5514,667
2023-07-212,600.002,635.002,586.002,625.502,140.7213,199
2023-07-202,585.502,598.502,560.002,586.002,108.518,581
2023-07-192,516.502,570.002,515.502,567.002,093.0249,775
2023-07-182,430.002,494.002,368.002,370.501,932.8032,352
2023-07-172,534.002,534.002,403.002,411.001,965.82109,843
2023-07-142,562.502,624.502,530.002,616.502,133.3861,455
2023-07-132,600.002,661.502,591.002,658.502,167.6212,318
2023-07-122,609.002,619.002,593.002,608.002,126.4545,738
2023-07-112,640.002,640.002,594.002,609.002,127.269,780
2023-07-102,676.502,676.502,608.002,611.502,129.3022,773
2023-07-072,715.002,720.002,659.502,684.002,188.424,193
2023-07-062,730.002,748.002,718.502,725.002,107.475,942
2023-07-052,830.002,830.002,705.002,741.002,119.8410,261
2023-07-042,819.002,820.002,754.002,776.502,147.303,190
2023-07-032,824.002,824.002,700.502,777.002,147.694,210
2023-06-302,720.002,751.002,680.002,733.002,113.6610,162
2023-06-292,661.502,718.002,661.502,702.502,090.0713,516
2023-06-282,705.002,705.002,645.002,652.002,051.014,286
2023-06-272,650.002,710.502,650.002,697.002,085.8213,486
2023-06-262,675.502,675.502,636.502,663.502,059.918,900
2023-06-232,699.502,709.502,668.002,671.002,065.715,585
2023-06-222,707.002,707.002,620.502,656.002,054.1115,103
2023-06-212,649.002,649.002,590.502,638.502,040.578,631
2023-06-162,740.002,740.002,699.002,721.502,104.768,333
2023-06-152,689.002,707.502,660.002,700.502,088.524,493
2023-06-142,685.502,685.502,636.002,646.002,046.373,588
2023-06-132,660.002,673.002,633.002,636.502,039.0311,458
2023-06-122,650.002,667.502,641.502,659.502,056.818,275
2023-06-092,659.002,696.002,638.002,652.502,051.408,506
2023-06-082,690.002,690.002,615.002,676.502,069.965,187
2023-06-072,590.502,656.502,590.502,653.002,051.7911,834
2023-06-062,565.002,599.002,550.002,590.502,003.4514,423
2023-06-052,550.002,562.502,513.502,547.501,970.199,516
2023-06-022,525.002,526.502,465.002,522.001,950.4732,772
2023-06-012,580.502,629.502,554.002,621.002,027.048,904
← NewerPage 14 of 21 · 1,233 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.