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
2023-02-282,315.002,500.002,292.002,299.501,683.671,004
2023-02-272,400.002,400.002,300.002,311.001,692.09544
2023-02-242,376.002,378.002,335.502,344.001,716.25540
2023-02-232,393.002,410.502,352.002,365.501,731.991,426
2023-02-222,410.002,461.502,322.002,379.501,742.242,399
2023-02-172,380.002,420.002,346.002,393.001,752.13809
2023-02-162,370.002,400.002,345.002,389.501,749.565,507
2023-02-152,380.002,380.002,340.002,366.001,732.36736
2023-02-142,399.002,401.002,351.002,363.501,730.531,437
2023-02-132,360.002,384.002,333.502,370.001,735.291,208
2023-02-102,392.002,392.002,338.502,353.001,722.845,825
2023-02-092,350.002,436.002,327.502,346.501,718.081,679
2023-02-082,365.002,451.002,315.002,339.001,712.591,634
2023-02-072,400.002,420.502,332.502,350.001,720.642,276
2023-02-062,455.002,455.002,371.002,396.501,754.691,580
2023-02-032,480.002,495.502,405.002,405.001,760.912,997
2023-02-022,550.002,588.002,430.502,480.001,815.83929
2023-02-012,543.002,543.002,455.002,480.001,815.83844
2023-01-312,500.002,514.002,477.502,483.501,818.39998
2023-01-302,459.502,515.502,400.002,477.001,813.632,438
2023-01-272,460.002,490.002,438.002,461.001,801.92889
2023-01-262,500.002,500.002,430.502,450.001,793.862,222
2023-01-252,346.502,484.002,346.502,480.001,815.839,325
2023-01-242,310.002,635.002,286.502,308.501,690.262,343
2023-01-232,350.002,360.502,300.002,314.001,694.282,073
2023-01-202,255.002,311.002,255.002,311.001,692.091,978
2023-01-192,260.002,261.502,200.002,242.001,641.573,891
2023-01-182,350.002,350.002,200.002,255.001,651.083,031
2023-01-172,320.002,367.002,310.002,341.501,714.424,070
2023-01-162,202.502,300.002,190.002,275.001,665.73993
2023-01-132,250.002,280.002,230.502,275.001,665.736,770
2023-01-122,184.002,230.502,165.502,224.001,628.391,601
2023-01-112,180.002,180.002,130.002,175.001,592.512,748
2023-01-102,130.002,166.002,130.002,152.501,576.043,306
2023-01-092,202.002,249.002,125.002,125.001,555.903,808
2023-01-062,211.002,247.002,190.002,219.001,522.025,006
2023-01-052,220.002,220.002,171.002,192.001,503.502,936
2023-01-042,180.002,209.002,165.002,175.501,492.182,301
2023-01-032,149.002,150.002,075.002,150.001,474.691,438
2023-01-022,115.002,146.502,040.002,114.001,450.00325
2022-12-302,106.002,176.502,038.002,089.001,432.851,195
2022-12-292,101.002,195.002,087.002,093.001,435.59861
2022-12-282,120.002,136.002,090.002,109.001,446.571,645
2022-12-272,079.502,095.002,030.002,073.001,421.882,052
2022-12-262,100.002,100.001,971.002,025.001,388.95560
2022-12-232,000.002,058.502,000.002,046.501,403.703,593
2022-12-222,035.002,035.001,998.502,033.001,394.442,034
2022-12-211,980.002,100.001,980.002,019.001,384.841,358
2022-12-201,971.002,060.001,971.001,980.001,358.09127
2022-12-192,100.002,100.001,956.001,962.001,345.74897
2022-12-162,054.502,054.502,011.002,024.001,388.272,671
2022-12-152,090.002,090.002,027.502,051.001,406.791,686
2022-12-142,200.002,200.002,071.002,091.001,434.221,563
2022-12-132,162.002,162.002,113.502,127.001,458.911,484
2022-12-122,170.002,191.502,119.002,137.001,465.771,353
2022-12-072,282.002,291.002,171.502,173.001,490.472,930
2022-12-062,089.002,175.502,066.502,174.501,491.491,628
2022-12-052,100.002,130.002,046.002,069.501,419.4815,728
2022-12-022,147.002,149.002,047.502,070.001,419.821,360
2022-12-012,100.002,121.002,056.502,070.001,419.822,154
← NewerPage 16 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.