AT&T Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-07 | 1,702.50 | 1,722.50 | 1,650.50 | 1,656.00 | 736.69 | 3,063 |
| 2021-12-06 | 1,735.00 | 1,745.50 | 1,697.00 | 1,702.50 | 757.38 | 2,370 |
| 2021-12-03 | 1,670.00 | 1,725.00 | 1,662.00 | 1,718.00 | 764.27 | 2,999 |
| 2021-12-02 | 1,638.50 | 1,700.50 | 1,610.50 | 1,686.00 | 750.04 | 22,745 |
| 2021-12-01 | 1,640.00 | 1,647.50 | 1,610.00 | 1,626.50 | 723.57 | 36,456 |
| 2021-11-30 | 1,680.00 | 1,680.00 | 1,602.50 | 1,636.00 | 727.79 | 5,579 |
| 2021-11-29 | 1,700.00 | 1,763.50 | 1,663.00 | 1,685.00 | 749.59 | 4,443 |
| 2021-11-26 | 1,767.00 | 1,770.00 | 1,620.50 | 1,693.00 | 753.15 | 18,456 |
| 2021-11-25 | 1,755.00 | 1,790.00 | 1,750.00 | 1,764.00 | 784.73 | 1,013 |
| 2021-11-24 | 1,790.00 | 1,811.50 | 1,752.00 | 1,762.00 | 783.85 | 4,004 |
| 2021-11-23 | 1,800.00 | 1,810.00 | 1,749.00 | 1,794.00 | 798.08 | 17,761 |
| 2021-11-19 | 1,745.00 | 1,750.50 | 1,710.50 | 1,724.50 | 767.16 | 5,380 |
| 2021-11-18 | 1,745.00 | 1,764.00 | 1,720.00 | 1,735.50 | 772.06 | 26,406 |
| 2021-11-17 | 1,774.50 | 1,774.50 | 1,731.00 | 1,755.00 | 780.73 | 3,514 |
| 2021-11-16 | 1,735.00 | 1,746.50 | 1,725.00 | 1,739.00 | 773.61 | 6,909 |
| 2021-11-15 | 1,831.00 | 1,831.00 | 1,720.50 | 1,736.00 | 772.28 | 4,981 |
| 2021-11-12 | 1,801.50 | 1,816.00 | 1,786.00 | 1,804.00 | 802.53 | 7,796 |
| 2021-11-11 | 1,799.00 | 1,816.50 | 1,749.00 | 1,790.00 | 796.30 | 15,250 |
| 2021-11-10 | 1,747.00 | 1,792.00 | 1,729.50 | 1,779.50 | 791.63 | 7,926 |
| 2021-11-09 | 1,814.00 | 1,814.00 | 1,731.00 | 1,750.50 | 778.73 | 5,007 |
| 2021-11-08 | 1,820.00 | 1,820.00 | 1,770.00 | 1,778.00 | 790.96 | 16,957 |
| 2021-11-05 | 1,815.00 | 1,830.00 | 1,783.50 | 1,803.00 | 802.08 | 6,193 |
| 2021-11-04 | 1,795.00 | 1,825.00 | 1,763.50 | 1,775.50 | 789.85 | 13,036 |
| 2021-11-03 | 1,832.00 | 1,839.00 | 1,792.50 | 1,799.00 | 800.30 | 23,120 |
| 2021-11-02 | 1,832.00 | 1,832.00 | 1,802.00 | 1,830.50 | 814.32 | 4,639 |
| 2021-11-01 | 1,775.00 | 1,820.50 | 1,760.50 | 1,807.00 | 803.86 | 3,970 |
| 2021-10-29 | 1,766.50 | 1,766.50 | 1,731.50 | 1,757.50 | 781.84 | 2,626 |
| 2021-10-28 | 1,693.50 | 1,765.00 | 1,693.50 | 1,763.00 | 784.29 | 10,044 |
| 2021-10-27 | 1,719.00 | 1,719.00 | 1,679.50 | 1,687.50 | 750.70 | 4,594 |
| 2021-10-26 | 1,720.00 | 1,720.00 | 1,692.00 | 1,705.00 | 758.49 | 34,490 |
| 2021-10-25 | 1,708.00 | 1,723.00 | 1,689.00 | 1,703.00 | 757.60 | 21,800 |
| 2021-10-22 | 1,700.50 | 1,717.50 | 1,678.50 | 1,708.00 | 759.82 | 22,028 |
| 2021-10-21 | 1,703.50 | 1,717.50 | 1,675.00 | 1,700.50 | 756.49 | 14,983 |
| 2021-10-20 | 1,694.50 | 1,707.00 | 1,688.00 | 1,703.50 | 757.82 | 7,718 |
| 2021-10-19 | 1,652.00 | 1,676.00 | 1,650.00 | 1,674.50 | 744.92 | 15,940 |
| 2021-10-18 | 1,667.50 | 1,668.00 | 1,645.00 | 1,651.50 | 734.69 | 4,078 |
| 2021-10-15 | 1,659.00 | 1,683.00 | 1,655.00 | 1,673.50 | 744.47 | 16,225 |
| 2021-10-14 | 1,623.00 | 1,665.00 | 1,623.00 | 1,658.50 | 737.80 | 18,653 |
← NewerPage 21 of 21 · 1,238 trading days
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.