AT&T Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	39.080	39.140	39.080	39.120	39.120	46
2026-10-19	39.180	39.340	38.840	39.190	39.190	604
2026-10-16	40.110	40.360	39.480	39.480	39.480	534
2026-10-15	39.330	39.920	39.330	39.920	39.920	173
2026-10-14	38.610	38.780	38.280	38.780	38.780	676
2026-10-13	38.280	38.530	37.430	38.530	38.530	7,150
2026-10-09	39.890	41.160	36.810	38.310	38.310	5,450
2026-10-08	41.310	42.200	41.280	42.200	41.721	224
2026-10-07	40.650	41.260	40.650	41.260	40.792	409
2026-10-06	40.220	40.650	39.770	40.650	40.189	3,224
2026-10-05	41.000	41.000	40.000	40.220	39.763	1,080
2026-10-02	42.380	42.510	42.170	42.170	42.170	376
2026-10-01	42.300	42.530	42.300	42.320	42.320	234
2026-09-30	42.510	42.660	42.110	42.110	42.110	152,620
2026-09-29	43.610	43.610	42.510	42.510	42.510	525
2026-09-28	44.090	44.090	43.160	43.170	43.170	617
2026-09-25	44.630	44.630	43.800	44.110	44.110	34
2026-09-24	43.910	44.490	43.910	44.410	44.410	8
2026-09-23	42.800	43.700	42.800	43.460	43.460	1,950
2026-09-22	43.760	43.760	42.480	42.540	42.540	4,954
2026-09-21	43.530	43.790	43.170	43.510	43.510	641
2026-09-18	42.830	43.940	42.830	43.380	43.380	76
2026-09-17	44.430	44.580	43.450	43.710	43.710	556
2026-09-16	45.790	45.790	44.050	44.050	44.050	136
2026-09-15	44.450	46.190	44.450	45.790	45.790	1,157
2026-09-14	45.260	45.580	45.010	45.360	45.360	1,207
2026-09-11	43.650	44.490	43.320	44.160	44.160	136
2026-09-10	43.730	44.110	43.100	43.650	43.650	150
2026-09-09	42.540	43.110	42.190	43.060	43.060	853
2026-09-08	43.540	43.540	43.140	43.410	43.410	361
2026-09-04	43.520	44.550	43.520	43.570	43.570	69,128
2026-09-03	44.440	44.670	44.000	44.340	44.340	610
2026-09-02	43.630	45.110	43.630	44.480	44.480	1,535
2026-09-01	44.090	44.960	44.090	44.530	44.530	128
2026-08-31	44.560	45.260	44.560	44.990	44.990	600
2026-08-28	44.000	45.140	44.000	44.790	44.790	601
2026-08-27	43.500	44.170	43.500	43.580	43.580	1,056
2026-08-26	44.450	44.750	44.370	44.570	44.570	140
2026-08-25	44.230	44.280	43.660	43.900	43.900	367
2026-08-24	43.860	44.290	43.700	44.230	44.230	2,693
2026-08-21	43.680	43.960	43.160	43.220	43.220	3,198
2026-08-20	43.570	43.580	43.460	43.460	43.460	309
2026-08-19	43.670	43.810	43.170	43.200	43.200	545
2026-08-18	41.750	43.670	41.750	43.230	43.230	487
2026-08-17	42.910	43.270	42.610	42.610	42.610	406
2026-08-14	42.760	43.590	42.510	43.080	43.080	1,052
2026-08-13	42.170	42.860	41.740	42.860	42.860	642
2026-08-12	41.880	41.880	41.590	41.590	41.590	942
2026-08-11	40.080	42.010	40.080	41.880	41.880	1,402
2026-08-10	40.940	41.000	39.980	40.900	40.900	199
2026-08-07	40.050	40.580	40.050	40.560	40.560	310
2026-08-06	39.610	40.270	39.600	40.050	40.050	817
2026-08-05	40.000	40.000	38.500	39.120	39.120	1,790
2026-08-04	40.200	40.200	39.210	39.780	39.780	1,978
2026-08-03	39.390	39.990	39.390	39.990	39.990	944
2026-07-31	39.440	39.440	39.150	39.390	39.390	1,648
2026-07-30	39.900	40.050	39.090	39.100	39.100	301
2026-07-29	40.930	42.250	40.630	40.630	40.630	876
2026-07-28	41.740	43.050	41.740	41.770	41.770	5,029
2026-07-27	39.680	41.710	39.680	41.710	41.710	2,153

Page 1 of 2 · 65 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-09	0.3104 USD
2026-04-09	0.3019 USD
2026-01-09	0.3304 USD
2025-10-09	0.3280 USD
2025-07-09	0.3388 USD
2025-04-09	0.3454 USD
2025-01-08	0.3568 USD
2024-10-08	0.3537 USD
2024-07-08	0.3454 USD
2024-05-02	0.3126 USD
2024-01-08	0.3009 USD
2023-10-05	0.2991 USD
2023-07-06	0.2941 USD
2023-04-05	0.3079 USD
2023-01-06	0.3108 USD
2022-10-05	0.3157 USD
2022-07-07	0.3236 USD
2022-04-12	0.3052 USD
2022-01-06	0.6053 USD
2021-10-06	0.6525 USD
2021-07-07	0.5874 USD
2021-04-07	0.6180 USD
2021-01-07	1.7421 USD
2020-10-07	1.9629 USD
2020-07-07	1.8099 USD
2020-04-07	1.8921 USD
2020-01-08	1.4553 USD
2019-10-08	1.3464 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.