AT&T Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-30 | 2,039.50 | 2,073.00 | 2,031.00 | 2,062.00 | 1,414.33 | 1,094 |
| 2022-11-29 | 2,039.00 | 2,049.50 | 2,004.00 | 2,029.00 | 1,391.70 | 3,332 |
| 2022-11-28 | 2,100.00 | 2,100.00 | 2,008.00 | 2,019.50 | 1,385.18 | 12,609 |
| 2022-11-25 | 2,130.00 | 2,139.50 | 2,040.00 | 2,099.50 | 1,440.05 | 11,684 |
| 2022-11-24 | 2,078.00 | 2,218.00 | 2,040.00 | 2,146.50 | 1,472.29 | 1,898 |
| 2022-11-23 | 2,130.00 | 2,130.00 | 2,065.00 | 2,072.00 | 1,421.19 | 1,115 |
| 2022-11-22 | 2,103.00 | 2,127.50 | 2,071.00 | 2,090.00 | 1,433.54 | 4,083 |
| 2022-11-18 | 2,115.00 | 2,139.00 | 2,088.50 | 2,101.50 | 1,441.42 | 1,645 |
| 2022-11-17 | 2,098.00 | 2,119.50 | 2,020.00 | 2,117.50 | 1,452.40 | 2,519 |
| 2022-11-16 | 2,030.00 | 2,050.00 | 2,018.50 | 2,038.50 | 1,398.21 | 2,645 |
| 2022-11-15 | 1,966.50 | 2,015.00 | 1,966.50 | 2,010.00 | 1,378.66 | 13,378 |
| 2022-11-14 | 1,998.50 | 1,998.50 | 1,905.00 | 1,964.00 | 1,347.11 | 2,745 |
| 2022-11-11 | 1,999.00 | 1,999.00 | 1,850.00 | 1,960.00 | 1,344.37 | 1,160 |
| 2022-11-10 | 1,880.00 | 1,937.50 | 1,880.00 | 1,932.00 | 1,325.16 | 1,565 |
| 2022-11-09 | 1,874.50 | 1,903.50 | 1,860.00 | 1,886.00 | 1,293.61 | 2,155 |
| 2022-11-08 | 1,839.00 | 1,882.00 | 1,835.50 | 1,881.50 | 1,290.53 | 1,210 |
| 2022-11-07 | 1,875.50 | 1,875.50 | 1,828.00 | 1,838.50 | 1,261.03 | 521 |
| 2022-11-04 | 1,857.00 | 1,869.50 | 1,832.00 | 1,850.00 | 1,268.92 | 1,440 |
| 2022-11-03 | 1,856.00 | 1,864.50 | 1,832.00 | 1,857.00 | 1,273.72 | 1,776 |
| 2022-11-02 | 1,860.00 | 1,889.00 | 1,852.00 | 1,856.00 | 1,273.03 | 6,771 |
| 2022-11-01 | 1,888.00 | 1,888.00 | 1,846.50 | 1,850.50 | 1,269.26 | 853 |
| 2022-10-31 | 1,871.00 | 1,881.00 | 1,853.50 | 1,864.00 | 1,278.52 | 2,573 |
| 2022-10-28 | 1,834.00 | 1,897.50 | 1,834.00 | 1,880.00 | 1,289.50 | 2,877 |
| 2022-10-27 | 1,839.00 | 1,868.00 | 1,830.00 | 1,835.00 | 1,258.63 | 3,713 |
| 2022-10-26 | 1,800.00 | 1,855.00 | 1,800.00 | 1,842.00 | 1,263.43 | 6,334 |
| 2022-10-25 | 1,752.00 | 1,820.50 | 1,752.00 | 1,803.00 | 1,236.68 | 2,296 |
| 2022-10-24 | 1,735.00 | 1,795.00 | 1,735.00 | 1,767.50 | 1,212.33 | 3,222 |
| 2022-10-21 | 1,651.00 | 1,734.00 | 1,651.00 | 1,727.50 | 1,184.90 | 4,189 |
| 2022-10-20 | 1,649.00 | 1,730.00 | 1,649.00 | 1,697.50 | 1,164.32 | 10,659 |
| 2022-10-19 | 1,582.00 | 1,599.00 | 1,560.00 | 1,570.50 | 1,077.21 | 1,823 |
| 2022-10-18 | 1,600.00 | 1,610.00 | 1,568.00 | 1,583.00 | 1,085.78 | 1,141 |
| 2022-10-17 | 1,587.00 | 1,587.00 | 1,563.50 | 1,576.50 | 1,081.33 | 971 |
| 2022-10-14 | 1,590.00 | 1,596.50 | 1,556.00 | 1,565.00 | 1,073.44 | 907 |
| 2022-10-13 | 1,525.50 | 1,584.00 | 1,503.00 | 1,573.50 | 1,079.27 | 1,037 |
| 2022-10-12 | 1,522.00 | 1,529.50 | 1,500.00 | 1,506.50 | 1,033.31 | 603 |
| 2022-10-11 | 1,548.50 | 1,548.50 | 1,493.00 | 1,509.50 | 1,035.37 | 4,118 |
| 2022-10-06 | 1,638.50 | 1,638.50 | 1,565.00 | 1,573.50 | 1,079.27 | 4,470 |
| 2022-10-05 | 1,662.50 | 1,662.50 | 1,620.00 | 1,624.50 | 1,018.03 | 26,975 |
| 2022-10-04 | 1,644.00 | 1,669.00 | 1,644.00 | 1,666.50 | 1,044.35 | 10,419 |
| 2022-10-03 | 1,639.50 | 1,655.00 | 1,620.00 | 1,644.00 | 1,030.25 | 1,900 |
| 2022-09-30 | 1,579.00 | 1,610.00 | 1,575.00 | 1,595.00 | 999.55 | 2,539 |
| 2022-09-29 | 1,614.50 | 1,615.50 | 1,567.00 | 1,580.00 | 990.15 | 2,650 |
| 2022-09-28 | 1,610.00 | 1,626.00 | 1,606.50 | 1,625.50 | 1,018.66 | 1,111 |
| 2022-09-27 | 1,633.00 | 1,649.00 | 1,584.50 | 1,600.50 | 1,002.99 | 2,483 |
| 2022-09-26 | 1,642.50 | 1,674.00 | 1,601.00 | 1,623.00 | 1,017.09 | 3,711 |
| 2022-09-23 | 1,700.00 | 1,700.00 | 1,649.00 | 1,655.50 | 1,037.46 | 10,947 |
| 2022-09-22 | 1,660.00 | 1,704.00 | 1,650.00 | 1,702.50 | 1,066.91 | 4,058 |
| 2022-09-21 | 1,675.00 | 1,699.50 | 1,659.00 | 1,663.00 | 1,042.16 | 2,148 |
| 2022-09-20 | 1,698.00 | 1,700.50 | 1,641.50 | 1,669.00 | 1,045.92 | 887 |
| 2022-09-19 | 1,685.00 | 1,702.00 | 1,659.00 | 1,696.50 | 1,063.15 | 2,307 |
| 2022-09-16 | 1,653.00 | 1,687.00 | 1,645.50 | 1,684.00 | 1,055.32 | 2,172 |
| 2022-09-15 | 1,586.00 | 1,660.00 | 1,586.00 | 1,653.00 | 1,035.89 | 1,822 |
| 2022-09-14 | 1,592.00 | 1,597.00 | 1,564.00 | 1,580.00 | 990.15 | 1,636 |
| 2022-09-13 | 1,621.00 | 1,625.00 | 1,573.00 | 1,577.00 | 988.27 | 1,458 |
| 2022-09-12 | 1,613.00 | 1,628.00 | 1,603.50 | 1,621.00 | 1,015.84 | 2,321 |
| 2022-09-09 | 1,595.50 | 1,620.50 | 1,594.50 | 1,595.00 | 999.55 | 2,923 |
| 2022-09-08 | 1,580.50 | 1,605.00 | 1,566.50 | 1,595.50 | 999.86 | 3,206 |
| 2022-09-07 | 1,601.00 | 1,622.00 | 1,585.00 | 1,592.50 | 997.98 | 2,445 |
| 2022-09-06 | 1,650.00 | 1,650.00 | 1,592.50 | 1,602.00 | 1,003.93 | 3,150 |
| 2022-09-05 | 1,695.00 | 1,697.50 | 1,600.50 | 1,615.00 | 1,012.08 | 1,258 |
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.