AT&T Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-06 | 1,471.50 | 1,475.00 | 1,456.00 | 1,461.50 | 854.46 | 1,039 |
| 2022-06-03 | 1,468.00 | 1,472.00 | 1,439.50 | 1,451.50 | 848.61 | 2,370 |
| 2022-06-02 | 1,474.00 | 1,482.50 | 1,457.50 | 1,472.50 | 860.89 | 9,898 |
| 2022-06-01 | 1,500.00 | 1,500.00 | 1,476.50 | 1,490.00 | 871.12 | 28,963 |
| 2022-05-31 | 1,499.00 | 1,506.50 | 1,486.00 | 1,491.00 | 871.70 | 3,849 |
| 2022-05-30 | 1,536.00 | 1,536.00 | 1,466.50 | 1,499.00 | 876.38 | 2,138 |
| 2022-05-27 | 1,528.00 | 1,528.00 | 1,490.00 | 1,510.00 | 882.81 | 4,026 |
| 2022-05-26 | 1,522.00 | 1,529.50 | 1,501.00 | 1,519.00 | 888.07 | 4,190 |
| 2022-05-24 | 1,475.00 | 1,508.00 | 1,455.00 | 1,502.00 | 878.13 | 3,677 |
| 2022-05-23 | 1,433.50 | 1,464.00 | 1,430.50 | 1,462.00 | 854.75 | 1,941 |
| 2022-05-20 | 1,420.50 | 1,435.00 | 1,408.00 | 1,426.50 | 833.99 | 6,177 |
| 2022-05-19 | 1,421.00 | 1,434.50 | 1,404.00 | 1,408.50 | 823.47 | 4,412 |
| 2022-05-17 | 1,446.00 | 1,455.00 | 1,428.50 | 1,450.00 | 847.73 | 5,879 |
| 2022-05-16 | 1,397.00 | 1,449.00 | 1,388.00 | 1,441.50 | 842.76 | 21,274 |
| 2022-05-13 | 1,365.00 | 1,408.00 | 1,360.00 | 1,404.50 | 821.13 | 7,877 |
| 2022-05-12 | 1,339.50 | 1,374.50 | 1,339.50 | 1,368.50 | 800.08 | 2,611 |
| 2022-05-11 | 1,345.00 | 1,360.00 | 1,323.00 | 1,338.50 | 782.55 | 3,265 |
| 2022-05-10 | 1,369.50 | 1,369.50 | 1,323.50 | 1,346.50 | 787.22 | 4,695 |
| 2022-05-09 | 1,399.00 | 1,400.00 | 1,338.50 | 1,340.50 | 783.71 | 20,246 |
| 2022-05-06 | 1,360.00 | 1,390.00 | 1,350.50 | 1,390.00 | 812.65 | 1,897 |
| 2022-05-05 | 1,400.00 | 1,400.00 | 1,341.00 | 1,359.00 | 794.53 | 6,195 |
| 2022-05-04 | 1,350.50 | 1,389.50 | 1,347.00 | 1,363.50 | 797.16 | 4,336 |
| 2022-05-03 | 1,341.00 | 1,354.00 | 1,321.00 | 1,343.50 | 785.47 | 10,164 |
| 2022-05-02 | 1,348.00 | 1,355.00 | 1,317.50 | 1,341.50 | 784.30 | 6,739 |
| 2022-04-29 | 1,331.00 | 1,331.00 | 1,291.50 | 1,300.50 | 760.33 | 2,072 |
| 2022-04-28 | 1,367.50 | 1,367.50 | 1,336.00 | 1,338.00 | 782.25 | 2,407 |
| 2022-04-27 | 1,370.00 | 1,393.50 | 1,332.00 | 1,342.00 | 784.59 | 1,979 |
| 2022-04-26 | 1,362.50 | 1,392.00 | 1,343.50 | 1,380.50 | 807.10 | 2,963 |
| 2022-04-25 | 1,376.00 | 1,376.00 | 1,319.50 | 1,362.50 | 796.58 | 2,475 |
| 2022-04-22 | 1,364.50 | 1,381.50 | 1,335.00 | 1,373.50 | 803.01 | 10,579 |
| 2022-04-21 | 1,301.00 | 1,374.50 | 1,294.50 | 1,367.00 | 799.21 | 5,298 |
| 2022-04-20 | 1,239.00 | 1,263.00 | 1,232.00 | 1,263.00 | 738.40 | 9,985 |
| 2022-04-19 | 1,227.50 | 1,251.00 | 1,214.50 | 1,241.00 | 725.54 | 1,238 |
| 2022-04-18 | 1,235.00 | 1,238.00 | 1,214.50 | 1,227.00 | 717.36 | 3,347 |
| 2022-04-13 | 1,250.00 | 1,265.00 | 1,206.50 | 1,238.50 | 724.08 | 20,840 |
| 2022-04-12 | 1,284.00 | 1,284.00 | 1,241.00 | 1,249.00 | 648.21 | 5,645 |
| 2022-04-11 | 1,483.00 | 1,483.00 | 1,235.00 | 1,255.00 | 651.32 | 19,770 |
| 2022-04-08 | 1,516.50 | 1,543.00 | 1,509.50 | 1,537.50 | 797.93 | 1,372 |
| 2022-04-07 | 1,524.50 | 1,524.50 | 1,500.00 | 1,516.50 | 787.04 | 2,109 |
| 2022-04-06 | 1,502.00 | 1,529.00 | 1,490.00 | 1,529.00 | 793.52 | 878 |
| 2022-04-05 | 1,530.00 | 1,540.00 | 1,502.00 | 1,511.00 | 784.18 | 2,627 |
| 2022-04-04 | 1,545.00 | 1,584.00 | 1,487.50 | 1,541.50 | 800.01 | 1,518 |
| 2022-04-01 | 1,516.00 | 1,525.00 | 1,483.50 | 1,524.50 | 791.19 | 3,942 |
| 2022-03-31 | 1,555.00 | 1,555.00 | 1,504.00 | 1,516.50 | 787.04 | 4,321 |
| 2022-03-30 | 1,556.50 | 1,559.50 | 1,535.00 | 1,550.00 | 804.42 | 1,806 |
| 2022-03-29 | 1,588.00 | 1,588.00 | 1,530.00 | 1,545.00 | 801.83 | 4,866 |
| 2022-03-28 | 1,610.00 | 1,611.50 | 1,556.00 | 1,567.50 | 813.50 | 749 |
| 2022-03-25 | 1,545.00 | 1,599.00 | 1,545.00 | 1,597.50 | 829.07 | 2,557 |
| 2022-03-23 | 1,557.00 | 1,563.00 | 1,545.00 | 1,548.50 | 803.64 | 2,310 |
| 2022-03-22 | 1,550.00 | 1,561.50 | 1,530.00 | 1,556.50 | 807.80 | 4,578 |
| 2022-03-21 | 1,527.00 | 1,538.00 | 1,500.00 | 1,528.00 | 793.00 | 3,640 |
| 2022-03-18 | 1,527.50 | 1,527.50 | 1,500.00 | 1,515.00 | 786.26 | 3,778 |
| 2022-03-17 | 1,495.00 | 1,532.00 | 1,472.50 | 1,510.50 | 783.92 | 3,531 |
| 2022-03-16 | 1,470.00 | 1,500.00 | 1,459.50 | 1,499.00 | 777.95 | 2,735 |
| 2022-03-15 | 1,430.00 | 1,494.00 | 1,421.50 | 1,455.50 | 755.38 | 1,156 |
| 2022-03-14 | 1,474.00 | 1,474.00 | 1,424.00 | 1,426.50 | 740.33 | 5,194 |
| 2022-03-11 | 1,500.00 | 1,522.50 | 1,470.00 | 1,475.50 | 765.76 | 3,428 |
| 2022-03-10 | 1,505.00 | 1,507.50 | 1,466.00 | 1,493.50 | 775.10 | 2,063 |
| 2022-03-09 | 1,527.00 | 1,555.00 | 1,497.00 | 1,501.00 | 778.99 | 1,559 |
| 2022-03-08 | 1,580.00 | 1,580.00 | 1,520.00 | 1,536.00 | 797.16 | 1,686 |
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.