AT&T Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-08 | 1,580.00 | 1,580.00 | 1,520.00 | 1,536.00 | 797.16 | 1,686 |
| 2022-03-07 | 1,600.00 | 1,600.00 | 1,560.00 | 1,579.50 | 819.73 | 9,651 |
| 2022-03-04 | 1,611.00 | 1,613.00 | 1,566.00 | 1,599.00 | 829.85 | 2,040 |
| 2022-03-03 | 1,627.50 | 1,627.50 | 1,590.00 | 1,609.50 | 835.30 | 11,358 |
| 2022-03-02 | 1,594.00 | 1,620.00 | 1,568.00 | 1,608.00 | 834.52 | 2,115 |
| 2022-02-25 | 1,555.00 | 1,623.00 | 1,555.00 | 1,600.50 | 830.63 | 1,849 |
| 2022-02-24 | 1,570.50 | 1,579.00 | 1,512.50 | 1,570.50 | 815.06 | 10,672 |
| 2022-02-23 | 1,581.00 | 1,641.50 | 1,581.00 | 1,596.50 | 828.55 | 1,838 |
| 2022-02-22 | 1,621.00 | 1,660.00 | 1,581.00 | 1,581.00 | 820.51 | 2,768 |
| 2022-02-21 | 1,650.50 | 1,672.00 | 1,506.50 | 1,576.00 | 817.92 | 887 |
| 2022-02-18 | 1,677.00 | 1,677.00 | 1,614.00 | 1,641.00 | 851.65 | 3,730 |
| 2022-02-17 | 1,689.50 | 1,690.00 | 1,654.00 | 1,671.50 | 867.48 | 4,898 |
| 2022-02-16 | 1,725.00 | 1,725.00 | 1,680.00 | 1,690.00 | 877.08 | 2,355 |
| 2022-02-15 | 1,720.00 | 1,742.00 | 1,700.50 | 1,724.50 | 894.98 | 3,764 |
| 2022-02-14 | 1,721.00 | 1,730.00 | 1,700.00 | 1,716.00 | 890.57 | 1,918 |
| 2022-02-11 | 1,754.00 | 1,765.50 | 1,720.00 | 1,721.50 | 893.43 | 4,859 |
| 2022-02-10 | 1,756.50 | 1,757.00 | 1,721.00 | 1,741.50 | 903.81 | 2,304 |
| 2022-02-09 | 1,730.00 | 1,752.00 | 1,723.00 | 1,740.50 | 903.29 | 8,254 |
| 2022-02-08 | 1,773.00 | 1,773.50 | 1,708.50 | 1,716.00 | 890.57 | 6,708 |
| 2022-02-07 | 1,770.00 | 1,782.00 | 1,730.50 | 1,752.50 | 909.52 | 2,538 |
| 2022-02-04 | 1,806.50 | 1,806.50 | 1,764.00 | 1,772.50 | 919.90 | 6,542 |
| 2022-02-03 | 1,800.00 | 1,827.50 | 1,764.50 | 1,794.00 | 931.05 | 6,631 |
| 2022-02-02 | 1,825.00 | 1,825.00 | 1,774.50 | 1,794.50 | 931.31 | 14,306 |
| 2022-02-01 | 1,838.50 | 1,839.50 | 1,776.00 | 1,815.00 | 941.95 | 20,707 |
| 2022-01-31 | 1,910.00 | 1,910.00 | 1,835.00 | 1,881.00 | 976.20 | 4,481 |
| 2022-01-28 | 1,857.00 | 1,884.00 | 1,778.50 | 1,865.50 | 968.16 | 4,691 |
| 2022-01-27 | 1,876.50 | 1,900.00 | 1,826.00 | 1,888.00 | 979.84 | 5,549 |
| 2022-01-26 | 2,030.00 | 2,068.50 | 1,861.00 | 1,876.00 | 973.61 | 14,741 |
| 2022-01-25 | 1,997.00 | 2,030.00 | 1,930.50 | 2,006.00 | 1,041.08 | 2,374 |
| 2022-01-24 | 1,975.00 | 1,998.00 | 1,932.00 | 1,955.50 | 1,014.87 | 13,413 |
| 2022-01-21 | 1,998.50 | 2,014.50 | 1,963.50 | 1,975.50 | 1,025.25 | 3,711 |
| 2022-01-20 | 1,934.00 | 2,008.00 | 1,930.00 | 2,006.00 | 1,041.08 | 4,966 |
| 2022-01-19 | 1,938.00 | 1,942.50 | 1,880.00 | 1,933.00 | 1,003.19 | 7,097 |
| 2022-01-18 | 1,889.00 | 1,929.00 | 1,888.50 | 1,920.00 | 996.45 | 11,017 |
| 2022-01-17 | 1,875.50 | 1,890.00 | 1,865.00 | 1,869.00 | 969.98 | 528 |
| 2022-01-14 | 1,829.50 | 1,884.00 | 1,829.00 | 1,874.00 | 972.57 | 3,858 |
| 2022-01-13 | 1,841.00 | 1,866.50 | 1,837.00 | 1,864.00 | 967.38 | 11,164 |
| 2022-01-12 | 1,845.00 | 1,856.00 | 1,830.50 | 1,841.00 | 955.45 | 14,090 |
| 2022-01-11 | 1,894.00 | 1,894.00 | 1,836.50 | 1,841.50 | 955.70 | 13,106 |
| 2022-01-10 | 1,843.50 | 1,887.00 | 1,828.50 | 1,882.00 | 976.72 | 14,857 |
| 2022-01-07 | 1,820.00 | 1,860.00 | 1,812.00 | 1,843.50 | 956.74 | 12,133 |
| 2022-01-06 | 1,830.00 | 1,870.00 | 1,788.00 | 1,840.50 | 818.77 | 7,425 |
| 2022-01-05 | 1,780.00 | 1,846.50 | 1,780.00 | 1,828.00 | 813.21 | 23,115 |
| 2022-01-04 | 1,798.00 | 1,798.00 | 1,750.00 | 1,761.00 | 783.40 | 5,872 |
| 2022-01-03 | 1,749.00 | 1,757.50 | 1,675.00 | 1,756.50 | 781.40 | 12,477 |
| 2021-12-30 | 1,648.00 | 1,688.50 | 1,640.00 | 1,674.00 | 744.70 | 1,570 |
| 2021-12-29 | 1,640.00 | 1,674.00 | 1,637.50 | 1,647.50 | 732.91 | 5,038 |
| 2021-12-28 | 1,642.00 | 1,670.00 | 1,631.00 | 1,645.50 | 732.02 | 6,178 |
| 2021-12-27 | 1,700.00 | 1,724.50 | 1,639.00 | 1,643.50 | 731.13 | 4,333 |
| 2021-12-23 | 1,730.00 | 1,744.00 | 1,683.50 | 1,684.50 | 749.37 | 6,146 |
| 2021-12-22 | 1,718.00 | 1,725.00 | 1,690.00 | 1,711.00 | 761.16 | 1,979 |
| 2021-12-21 | 1,689.00 | 1,725.00 | 1,680.00 | 1,701.00 | 756.71 | 3,272 |
| 2021-12-20 | 1,618.00 | 1,679.50 | 1,618.00 | 1,674.00 | 744.70 | 12,840 |
| 2021-12-17 | 1,600.00 | 1,631.50 | 1,584.50 | 1,618.50 | 720.01 | 5,215 |
| 2021-12-16 | 1,483.50 | 1,613.50 | 1,483.50 | 1,604.50 | 713.78 | 5,805 |
| 2021-12-15 | 1,527.00 | 1,527.00 | 1,466.00 | 1,482.50 | 659.51 | 3,198 |
| 2021-12-14 | 1,534.00 | 1,550.00 | 1,490.50 | 1,526.50 | 679.08 | 5,494 |
| 2021-12-13 | 1,649.50 | 1,649.50 | 1,516.00 | 1,534.00 | 682.42 | 12,503 |
| 2021-12-10 | 1,629.00 | 1,629.00 | 1,581.50 | 1,590.00 | 707.33 | 1,707 |
| 2021-12-09 | 1,650.00 | 1,675.00 | 1,586.00 | 1,595.00 | 709.55 | 3,064 |
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.