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
2023-05-312,573.002,587.002,547.002,579.501,994.9413,101
2023-05-302,581.502,585.002,530.002,546.001,969.0312,054
2023-05-292,609.002,740.002,518.002,700.002,088.142,042
2023-05-242,655.002,658.502,612.502,623.502,028.971,352
2023-05-232,688.502,688.502,652.002,661.002,057.97146,941
2023-05-222,700.002,703.002,653.002,697.502,086.204,443
2023-05-192,728.502,754.002,675.002,689.502,080.025,916
2023-05-182,699.502,734.502,671.502,728.502,110.183,212
2023-05-172,670.002,694.002,660.002,690.502,080.796,446
2023-05-162,650.002,690.002,634.002,661.002,057.975,033
2023-05-152,663.502,689.002,645.002,670.002,064.932,818
2023-05-122,594.002,673.502,564.502,663.502,059.914,642
2023-05-112,553.002,580.002,533.502,572.501,989.532,538
2023-05-102,574.002,574.002,520.002,565.001,983.732,324
2023-05-092,604.002,604.002,555.002,573.501,990.302,485
2023-05-082,624.002,624.002,568.002,615.002,022.401,683
2023-05-052,540.002,611.002,511.502,606.502,015.822,156
2023-05-042,573.002,573.002,519.502,537.001,962.079,495
2023-05-032,629.502,651.002,555.002,561.001,980.642,401
2023-05-022,700.002,700.002,574.502,619.502,025.883,058
2023-04-282,716.502,716.502,635.502,688.502,079.243,833
2023-04-272,710.002,762.502,659.502,690.502,080.793,591
2023-04-262,756.002,756.002,634.502,704.502,091.623,439
2023-04-252,747.002,855.502,719.502,724.002,106.704,438
2023-04-242,748.002,760.002,622.002,710.502,096.2611,143
2023-04-212,563.502,773.002,563.502,760.002,134.5412,284
2023-04-202,638.002,638.002,540.002,551.501,973.2926,344
2023-04-192,804.002,859.502,789.002,836.502,193.701,665
2023-04-182,697.502,814.002,687.002,802.502,167.411,535
2023-04-172,681.002,713.002,660.002,672.502,066.872,450
2023-04-142,670.002,691.002,651.502,681.002,073.441,355
2023-04-132,640.002,673.002,618.002,672.502,066.87940
2023-04-122,650.002,650.002,618.502,629.002,033.23833
2023-04-112,650.002,663.002,612.502,618.502,025.103,236
2023-04-102,667.502,671.002,615.002,633.502,036.711,500
2023-04-052,670.002,679.002,658.502,679.001,961.53994
2023-04-042,655.002,681.002,650.002,671.501,956.041,624
2023-04-032,650.002,650.002,615.002,626.501,923.092,857
2023-03-312,576.502,608.002,555.002,604.501,906.981,622
2023-03-302,515.002,566.502,515.002,565.001,878.061,642
2023-03-292,490.002,514.502,452.502,498.501,829.371,752
2023-03-282,471.002,480.002,441.002,451.001,794.591,965
2023-03-272,430.002,481.502,430.002,468.001,807.042,816
2023-03-232,446.002,450.002,388.002,408.501,763.48968
2023-03-222,460.002,480.502,422.002,432.501,781.05568
2023-03-212,500.002,500.002,455.002,466.001,805.581,444
2023-03-202,445.002,504.002,445.002,486.001,820.224,469
2023-03-172,450.002,456.502,423.502,445.001,790.201,043
2023-03-162,392.502,462.002,392.502,456.001,798.254,323
2023-03-152,400.002,445.002,386.502,427.001,777.021,995
2023-03-142,432.002,433.002,380.502,417.501,770.071,118
2023-03-132,430.002,467.002,383.002,403.001,759.452,975
2023-03-102,381.002,422.502,344.002,412.501,766.403,423
2023-03-092,300.502,408.002,300.502,370.001,735.291,730
2023-03-082,347.002,349.002,278.002,349.001,719.912,130
2023-03-072,339.002,360.002,307.502,336.501,710.761,609
2023-03-062,340.002,440.002,325.002,335.001,709.66978
2023-03-032,343.002,344.002,313.002,339.001,712.591,038
2023-03-022,294.002,331.002,294.002,326.001,703.07505
2023-03-012,325.502,325.502,269.002,293.501,679.273,127
← NewerPage 15 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.