AT&T Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	35.940	35.940	35.470	35.760	33.670	16,749
2024-08-20	35.300	35.630	35.270	35.580	33.500	1,191
2024-08-19	35.580	35.580	34.940	35.250	33.190	933
2024-08-16	35.460	35.460	34.750	35.300	33.237	1,969
2024-08-15	35.890	35.890	34.690	35.100	33.048	7,402
2024-08-14	35.000	35.880	35.000	35.660	33.576	1,381
2024-08-13	35.820	35.820	35.340	35.550	33.472	1,205
2024-08-12	35.980	35.980	35.390	35.460	33.387	1,552
2024-08-09	36.260	36.260	35.590	35.980	33.877	1,466
2024-08-08	36.540	36.540	35.900	35.900	33.802	2,457
2024-08-07	36.010	36.400	35.780	36.170	34.056	1,388
2024-08-06	35.950	36.250	35.610	36.030	33.924	9,469
2024-08-05	36.210	36.780	36.000	36.130	34.018	6,142
2024-08-02	37.740	38.160	36.740	36.950	34.790	4,920
2024-08-01	36.810	37.450	36.070	37.360	35.176	3,901
2024-07-31	35.890	36.440	35.780	36.440	34.310	1,090
2024-07-30	36.040	36.040	35.590	35.770	33.679	1,778
2024-07-29	36.420	36.420	35.400	35.680	33.594	2,319
2024-07-26	35.590	36.150	35.590	36.050	33.943	3,109
2024-07-25	36.680	37.170	36.020	36.380	34.254	2,371
2024-07-24	34.980	36.340	34.970	36.340	34.216	8,918
2024-07-23	34.320	34.550	33.950	34.000	32.013	1,899
2024-07-22	35.720	35.720	34.000	34.320	32.314	2,671
2024-07-19	35.190	35.790	35.190	35.730	33.642	1,145
2024-07-18	35.090	35.800	35.090	35.700	33.613	5,263
2024-07-17	33.970	35.070	33.970	35.010	32.964	23,322
2024-07-16	33.870	34.190	33.510	33.960	31.975	687
2024-07-15	34.270	34.350	33.710	33.820	31.843	1,376
2024-07-12	33.650	34.230	33.510	34.170	32.173	1,130
2024-07-11	33.540	34.200	33.540	34.060	32.069	1,909
2024-07-10	34.550	34.550	33.200	33.850	31.871	3,625
2024-07-09	34.180	34.330	32.200	33.940	31.956	2,915
2024-07-08	34.950	34.950	33.960	34.310	32.305	29,408
2024-07-05	33.880	34.400	33.880	33.970	31.659	7,227
2024-07-04	34.950	35.400	33.950	34.010	31.696	1,428
2024-07-03	35.590	35.590	34.550	34.950	32.573	1,407
2024-07-02	35.820	35.820	35.450	35.580	33.160	2,492
2024-07-01	35.650	35.860	35.090	35.820	33.383	5,468
2024-06-28	34.510	35.610	34.510	35.610	33.188	2,767
2024-06-27	33.910	34.510	33.910	34.440	32.097	482
2024-06-26	34.020	34.610	34.020	34.610	32.256	1,177
2024-06-25	33.570	34.020	33.570	34.020	31.706	2,278
2024-06-24	33.460	33.650	33.040	33.570	31.286	4,311
2024-06-21	33.050	33.460	32.880	33.460	31.184	2,459
2024-06-20	32.160	33.180	32.160	32.980	30.737	12,956
2024-06-19	32.990	33.180	32.770	32.820	30.587	1,392
2024-06-18	31.930	32.760	31.930	32.760	30.532	4,492
2024-06-17	31.600	32.060	31.580	32.060	29.879	3,117
2024-06-14	31.530	31.620	31.310	31.420	29.283	4,137
2024-06-13	31.650	31.670	31.420	31.620	29.469	4,018
2024-06-12	32.040	32.190	31.550	31.880	29.711	879
2024-06-11	31.900	32.070	31.760	31.950	29.777	1,458
2024-06-10	31.550	32.420	31.550	31.900	29.730	5,064
2024-06-07	30.750	32.210	30.750	32.200	30.010	1,950
2024-06-06	32.140	32.360	31.930	32.050	29.870	3,422
2024-06-05	32.300	32.320	32.050	32.240	30.047	1,108
2024-06-04	31.510	32.290	31.510	32.240	30.047	3,026
2024-06-03	31.910	31.940	31.290	31.290	29.162	7,905
2024-05-31	30.200	31.910	30.200	31.910	29.739	4,254
2024-05-29	29.800	29.960	29.780	29.830	27.801	408

← NewerPage 10 of 21 · 1,253 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.