AT&T Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 8,550.00 | 8,680.00 | 8,400.00 | 8,520.00 | 7,744.81 | 2,346 |
| 2024-11-13 | 8,540.00 | 8,640.00 | 8,470.00 | 8,540.00 | 7,762.99 | 1,474 |
| 2024-11-12 | 8,830.00 | 8,830.00 | 8,380.00 | 8,540.00 | 7,762.99 | 2,901 |
| 2024-11-11 | 8,500.00 | 8,690.00 | 8,500.00 | 8,630.00 | 7,844.80 | 2,231 |
| 2024-11-08 | 8,760.00 | 8,760.00 | 8,490.00 | 8,590.00 | 7,808.44 | 3,853 |
| 2024-11-07 | 8,800.00 | 8,800.00 | 8,520.00 | 8,550.00 | 7,772.08 | 2,727 |
| 2024-11-06 | 8,730.00 | 8,760.00 | 8,550.00 | 8,700.00 | 7,908.43 | 1,215 |
| 2024-11-05 | 8,700.00 | 8,740.00 | 8,530.00 | 8,700.00 | 7,908.43 | 4,055 |
| 2024-11-04 | 8,660.00 | 8,760.00 | 8,510.00 | 8,570.00 | 7,790.26 | 4,381 |
| 2024-11-01 | 8,800.00 | 8,800.00 | 8,620.00 | 8,650.00 | 7,862.98 | 3,656 |
| 2024-10-31 | 8,470.00 | 8,700.00 | 8,470.00 | 8,660.00 | 7,872.07 | 3,263 |
| 2024-10-30 | 8,550.00 | 8,580.00 | 8,410.00 | 8,470.00 | 7,699.36 | 1,097 |
| 2024-10-29 | 8,550.00 | 8,580.00 | 8,470.00 | 8,570.00 | 7,790.26 | 5,032 |
| 2024-10-28 | 8,560.00 | 8,590.00 | 8,480.00 | 8,550.00 | 7,772.08 | 3,794 |
| 2024-10-25 | 8,710.00 | 8,770.00 | 8,470.00 | 8,470.00 | 7,699.36 | 2,753 |
| 2024-10-24 | 9,000.00 | 9,000.00 | 8,650.00 | 8,740.00 | 7,944.79 | 2,873 |
| 2024-10-23 | 8,510.00 | 8,970.00 | 8,510.00 | 8,850.00 | 8,044.79 | 9,752 |
| 2024-10-22 | 8,650.00 | 8,650.00 | 8,500.00 | 8,540.00 | 7,762.99 | 9,741 |
| 2024-10-21 | 8,690.00 | 8,750.00 | 8,600.00 | 8,650.00 | 7,862.98 | 2,077 |
| 2024-10-18 | 8,690.00 | 8,780.00 | 8,620.00 | 8,710.00 | 7,917.52 | 1,656 |
| 2024-10-17 | 8,640.00 | 8,710.00 | 8,580.00 | 8,640.00 | 7,853.89 | 2,482 |
| 2024-10-16 | 8,560.00 | 8,600.00 | 8,480.00 | 8,600.00 | 7,817.53 | 1,362 |
| 2024-10-15 | 8,400.00 | 8,500.00 | 8,360.00 | 8,480.00 | 7,708.45 | 3,367 |
| 2024-10-14 | 8,300.00 | 8,450.00 | 8,300.00 | 8,390.00 | 7,626.64 | 3,867 |
| 2024-10-10 | 8,610.00 | 8,630.00 | 8,310.00 | 8,350.00 | 7,590.28 | 2,838 |
| 2024-10-09 | 9,040.00 | 9,040.00 | 8,670.00 | 8,720.00 | 7,799.10 | 1,640 |
| 2024-10-08 | 8,860.00 | 8,910.00 | 8,790.00 | 8,840.00 | 7,906.43 | 3,169 |
| 2024-10-07 | 9,000.00 | 9,000.00 | 8,820.00 | 8,860.00 | 7,924.32 | 3,923 |
| 2024-10-04 | 9,090.00 | 9,090.00 | 8,910.00 | 8,970.00 | 8,022.70 | 3,415 |
| 2024-10-03 | 9,000.00 | 9,140.00 | 8,990.00 | 9,040.00 | 8,085.31 | 6,812 |
| 2024-10-02 | 9,200.00 | 9,240.00 | 9,110.00 | 9,140.00 | 8,174.74 | 15,128 |
| 2024-10-01 | 9,170.00 | 9,200.00 | 8,980.00 | 9,160.00 | 8,192.63 | 14,178 |
| 2024-09-30 | 9,170.00 | 9,170.00 | 8,860.00 | 9,060.00 | 8,103.19 | 4,840 |
| 2024-09-27 | 9,000.00 | 9,020.00 | 8,910.00 | 8,980.00 | 8,031.64 | 2,954 |
| 2024-09-26 | 8,870.00 | 8,920.00 | 8,790.00 | 8,870.00 | 7,933.26 | 3,319 |
| 2024-09-25 | 9,000.00 | 9,000.00 | 8,740.00 | 8,800.00 | 7,870.65 | 1,518 |
| 2024-09-24 | 8,900.00 | 8,900.00 | 8,750.00 | 8,790.00 | 7,861.71 | 5,061 |
| 2024-09-23 | 8,700.00 | 8,820.00 | 8,700.00 | 8,770.00 | 7,843.82 | 4,409 |
| 2024-09-20 | 8,750.00 | 8,800.00 | 8,650.00 | 8,750.00 | 7,825.93 | 4,249 |
| 2024-09-19 | 8,880.00 | 8,880.00 | 8,610.00 | 8,660.00 | 7,745.44 | 10,788 |
| 2024-09-18 | 9,090.00 | 9,090.00 | 8,910.00 | 8,930.00 | 7,986.92 | 28,209 |
| 2024-09-17 | 9,300.00 | 9,300.00 | 8,980.00 | 8,990.00 | 8,040.59 | 5,120 |
| 2024-09-16 | 8,700.00 | 9,250.00 | 8,700.00 | 9,210.00 | 8,237.35 | 10,254 |
| 2024-09-13 | 9,010.00 | 9,200.00 | 8,940.00 | 8,990.00 | 8,040.59 | 8,580 |
| 2024-09-12 | 8,930.00 | 9,040.00 | 8,830.00 | 9,010.00 | 8,058.47 | 3,841 |
| 2024-09-11 | 9,010.00 | 9,010.00 | 8,810.00 | 8,930.00 | 7,986.92 | 3,702 |
| 2024-09-10 | 8,900.00 | 9,090.00 | 8,850.00 | 9,040.00 | 8,085.31 | 19,341 |
| 2024-09-09 | 8,780.00 | 8,900.00 | 8,740.00 | 8,890.00 | 7,951.15 | 3,993 |
| 2024-09-06 | 8,880.00 | 8,900.00 | 8,680.00 | 8,790.00 | 7,861.71 | 4,502 |
| 2024-09-05 | 9,000.00 | 9,000.00 | 8,680.00 | 8,740.00 | 7,816.99 | 2,799 |
| 2024-09-04 | 8,870.00 | 9,060.00 | 8,750.00 | 8,900.00 | 7,960.09 | 3,527 |
| 2024-09-03 | 8,970.00 | 8,970.00 | 8,730.00 | 8,900.00 | 7,960.09 | 4,086 |
| 2024-09-02 | 8,550.00 | 8,920.00 | 8,260.00 | 8,620.00 | 7,709.66 | 2,111 |
| 2024-08-30 | 8,500.00 | 8,610.00 | 8,380.00 | 8,600.00 | 7,691.77 | 1,999 |
| 2024-08-29 | 8,530.00 | 8,550.00 | 8,420.00 | 8,500.00 | 7,602.33 | 7,719 |
| 2024-08-28 | 8,520.00 | 8,630.00 | 8,490.00 | 8,520.00 | 7,620.22 | 2,069 |
| 2024-08-27 | 8,370.00 | 8,550.00 | 8,370.00 | 8,470.00 | 7,575.50 | 1,776 |
| 2024-08-26 | 8,500.00 | 8,590.00 | 8,450.00 | 8,500.00 | 7,602.33 | 2,478 |
| 2024-08-23 | 8,410.00 | 8,500.00 | 8,340.00 | 8,500.00 | 7,602.33 | 2,395 |
| 2024-08-22 | 8,210.00 | 8,450.00 | 8,200.00 | 8,400.00 | 7,512.89 | 1,314 |
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.