AT&T Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-01 | 1,740.00 | 1,744.00 | 1,697.00 | 1,697.50 | 1,063.78 | 2,952 |
| 2022-08-31 | 1,760.00 | 1,763.50 | 1,720.00 | 1,722.50 | 1,079.45 | 2,160 |
| 2022-08-30 | 1,745.00 | 1,760.00 | 1,739.00 | 1,751.00 | 1,097.31 | 897 |
| 2022-08-29 | 1,752.00 | 1,752.00 | 1,720.00 | 1,739.50 | 1,090.10 | 2,092 |
| 2022-08-26 | 1,778.00 | 1,789.00 | 1,739.50 | 1,753.00 | 1,098.56 | 4,180 |
| 2022-08-25 | 1,758.00 | 1,814.00 | 1,740.00 | 1,786.50 | 1,119.55 | 3,730 |
| 2022-08-24 | 1,790.00 | 1,805.00 | 1,770.00 | 1,797.50 | 1,126.45 | 12,135 |
| 2022-08-23 | 1,810.00 | 1,820.00 | 1,780.00 | 1,802.00 | 1,129.27 | 6,077 |
| 2022-08-22 | 1,850.00 | 1,851.00 | 1,796.00 | 1,803.00 | 1,129.89 | 5,262 |
| 2022-08-19 | 1,817.00 | 1,856.50 | 1,817.00 | 1,849.50 | 1,159.03 | 11,682 |
| 2022-08-18 | 1,770.00 | 1,813.50 | 1,745.50 | 1,806.50 | 1,132.09 | 6,883 |
| 2022-08-17 | 1,749.00 | 1,779.50 | 1,730.00 | 1,760.50 | 1,103.26 | 2,865 |
| 2022-08-16 | 1,744.00 | 1,770.00 | 1,737.50 | 1,748.50 | 1,095.74 | 10,218 |
| 2022-08-12 | 1,710.00 | 1,745.50 | 1,710.00 | 1,744.00 | 1,092.92 | 2,970 |
| 2022-08-11 | 1,750.00 | 1,755.00 | 1,717.00 | 1,720.50 | 1,078.19 | 9,613 |
| 2022-08-10 | 1,740.00 | 1,759.00 | 1,710.00 | 1,733.50 | 1,086.34 | 4,502 |
| 2022-08-09 | 1,755.00 | 1,757.00 | 1,717.50 | 1,741.50 | 1,091.35 | 3,729 |
| 2022-08-08 | 1,750.00 | 1,750.00 | 1,685.00 | 1,709.00 | 1,070.99 | 3,233 |
| 2022-08-05 | 1,790.00 | 1,792.00 | 1,739.00 | 1,744.00 | 1,092.92 | 2,078 |
| 2022-08-04 | 1,749.00 | 1,800.00 | 1,722.00 | 1,791.00 | 1,122.37 | 2,888 |
| 2022-08-03 | 1,766.00 | 1,785.00 | 1,744.50 | 1,771.00 | 1,109.84 | 7,250 |
| 2022-08-02 | 1,799.50 | 1,799.50 | 1,708.50 | 1,766.00 | 1,106.71 | 57,017 |
| 2022-08-01 | 1,820.00 | 1,820.00 | 1,703.00 | 1,764.00 | 1,105.45 | 3,938 |
| 2022-07-29 | 1,955.00 | 1,960.00 | 1,780.00 | 1,815.00 | 1,137.41 | 3,738 |
| 2022-07-28 | 2,050.00 | 2,066.50 | 1,881.50 | 1,954.50 | 1,224.84 | 6,558 |
| 2022-07-27 | 2,038.00 | 2,050.00 | 2,013.00 | 2,040.50 | 1,278.73 | 2,784 |
| 2022-07-26 | 2,036.00 | 2,060.50 | 2,007.00 | 2,038.00 | 1,277.16 | 4,154 |
| 2022-07-25 | 2,006.00 | 2,045.00 | 1,970.00 | 2,037.50 | 1,276.85 | 4,361 |
| 2022-07-22 | 2,105.50 | 2,105.50 | 1,972.00 | 2,005.00 | 1,256.48 | 14,445 |
| 2022-07-21 | 1,970.00 | 2,170.00 | 1,940.50 | 2,120.50 | 1,328.86 | 18,155 |
| 2022-07-20 | 2,127.00 | 2,146.00 | 2,090.00 | 2,133.50 | 1,337.01 | 5,242 |
| 2022-07-19 | 2,091.00 | 2,134.00 | 2,073.50 | 2,133.00 | 1,336.70 | 5,127 |
| 2022-07-18 | 2,060.00 | 2,091.50 | 2,044.50 | 2,079.50 | 1,303.17 | 2,778 |
| 2022-07-15 | 2,008.00 | 2,063.00 | 2,008.00 | 2,053.00 | 1,286.56 | 1,311 |
| 2022-07-14 | 1,961.50 | 2,008.00 | 1,961.50 | 2,003.50 | 1,255.54 | 1,238 |
| 2022-07-13 | 1,996.00 | 2,000.00 | 1,948.50 | 1,981.00 | 1,241.44 | 1,793 |
| 2022-07-12 | 2,054.50 | 2,088.50 | 1,995.00 | 1,996.00 | 1,250.84 | 8,047 |
| 2022-07-11 | 2,050.00 | 2,109.50 | 2,019.00 | 2,059.50 | 1,290.64 | 2,891 |
| 2022-07-08 | 2,097.50 | 2,099.00 | 2,008.00 | 2,092.50 | 1,311.32 | 4,448 |
| 2022-07-07 | 1,979.00 | 2,100.00 | 1,924.50 | 2,091.50 | 1,222.78 | 5,989 |
| 2022-07-06 | 1,940.00 | 1,974.00 | 1,894.50 | 1,967.00 | 1,149.99 | 6,152 |
| 2022-07-05 | 1,916.00 | 1,980.00 | 1,823.00 | 1,944.00 | 1,136.55 | 23,640 |
| 2022-07-04 | 1,810.00 | 1,919.00 | 1,810.00 | 1,914.00 | 1,119.01 | 5,720 |
| 2022-07-01 | 1,787.00 | 1,795.00 | 1,756.00 | 1,791.50 | 1,047.39 | 2,696 |
| 2022-06-30 | 1,744.50 | 1,781.00 | 1,744.50 | 1,766.50 | 1,032.77 | 1,726 |
| 2022-06-29 | 1,719.50 | 1,757.00 | 1,715.00 | 1,748.00 | 1,021.96 | 5,611 |
| 2022-06-28 | 1,701.50 | 1,758.00 | 1,683.00 | 1,715.00 | 1,002.66 | 6,211 |
| 2022-06-27 | 1,645.00 | 1,690.00 | 1,635.00 | 1,690.00 | 988.05 | 3,008 |
| 2022-06-24 | 1,646.50 | 1,673.00 | 1,618.50 | 1,659.50 | 970.22 | 2,623 |
| 2022-06-23 | 1,642.00 | 1,656.00 | 1,567.50 | 1,633.50 | 955.02 | 10,167 |
| 2022-06-22 | 1,615.00 | 1,636.50 | 1,606.00 | 1,614.00 | 943.61 | 2,983 |
| 2022-06-21 | 1,565.00 | 1,606.50 | 1,565.00 | 1,600.00 | 935.43 | 4,128 |
| 2022-06-16 | 1,502.00 | 1,537.00 | 1,493.50 | 1,531.50 | 895.38 | 3,880 |
| 2022-06-15 | 1,576.00 | 1,589.50 | 1,523.00 | 1,554.00 | 908.54 | 2,426 |
| 2022-06-14 | 1,584.50 | 1,590.00 | 1,539.00 | 1,558.00 | 910.87 | 2,265 |
| 2022-06-13 | 1,536.00 | 1,598.50 | 1,521.50 | 1,573.00 | 919.64 | 9,229 |
| 2022-06-10 | 1,521.00 | 1,578.00 | 1,510.00 | 1,574.50 | 920.52 | 8,832 |
| 2022-06-09 | 1,480.00 | 1,536.00 | 1,471.50 | 1,528.00 | 893.34 | 2,503 |
| 2022-06-08 | 1,480.00 | 1,480.00 | 1,462.00 | 1,472.50 | 860.89 | 3,173 |
| 2022-06-07 | 1,460.00 | 1,481.50 | 1,460.00 | 1,474.50 | 862.06 | 2,053 |
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.