AT&T Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 29.460 | 30.050 | 29.460 | 29.730 | 27.708 | 2,364 |
| 2024-05-27 | 30.190 | 31.180 | 29.990 | 30.580 | 28.500 | 2,275 |
| 2024-05-24 | 30.100 | 30.250 | 29.950 | 30.120 | 28.071 | 1,162 |
| 2024-05-23 | 30.090 | 30.090 | 29.700 | 30.030 | 27.987 | 50,588 |
| 2024-05-22 | 29.500 | 30.050 | 29.500 | 30.050 | 28.006 | 2,720 |
| 2024-05-21 | 29.700 | 29.720 | 29.240 | 29.580 | 27.568 | 1,788 |
| 2024-05-20 | 29.750 | 29.870 | 29.590 | 29.640 | 27.624 | 4,580 |
| 2024-05-17 | 29.600 | 29.630 | 29.450 | 29.450 | 27.447 | 3,545 |
| 2024-05-16 | 29.810 | 29.810 | 29.390 | 29.600 | 27.586 | 1,846 |
| 2024-05-15 | 29.750 | 29.930 | 29.430 | 29.750 | 27.726 | 2,025 |
| 2024-05-14 | 29.530 | 29.670 | 29.440 | 29.570 | 27.559 | 500 |
| 2024-05-13 | 29.300 | 29.690 | 29.300 | 29.530 | 27.521 | 2,915 |
| 2024-05-10 | 29.400 | 29.680 | 29.280 | 29.680 | 27.661 | 638 |
| 2024-05-09 | 29.350 | 29.550 | 29.340 | 29.340 | 27.344 | 675 |
| 2024-05-08 | 28.860 | 29.190 | 28.860 | 29.170 | 27.186 | 4,474 |
| 2024-05-07 | 28.790 | 28.990 | 28.620 | 28.800 | 26.841 | 601 |
| 2024-05-06 | 28.680 | 28.820 | 28.510 | 28.720 | 26.766 | 615 |
| 2024-05-03 | 28.380 | 28.530 | 28.320 | 28.410 | 26.477 | 1,834 |
| 2024-05-02 | 29.280 | 29.280 | 28.610 | 28.690 | 26.738 | 8,058 |
| 2024-04-30 | 29.180 | 29.330 | 29.020 | 29.280 | 26.991 | 361 |
| 2024-04-29 | 28.700 | 29.490 | 28.700 | 29.180 | 26.899 | 9,955 |
| 2024-04-26 | 28.600 | 28.800 | 28.110 | 28.700 | 26.456 | 2,540 |
| 2024-04-25 | 28.870 | 29.160 | 28.480 | 28.600 | 26.364 | 786 |
| 2024-04-24 | 29.300 | 29.470 | 28.290 | 28.970 | 26.705 | 3,437 |
| 2024-04-23 | 28.140 | 28.350 | 28.100 | 28.110 | 25.912 | 855 |
| 2024-04-22 | 28.460 | 29.010 | 28.000 | 28.220 | 26.014 | 610 |
| 2024-04-19 | 28.910 | 28.910 | 28.370 | 28.460 | 26.235 | 513 |
| 2024-04-18 | 28.180 | 28.530 | 28.160 | 28.370 | 26.152 | 711 |
| 2024-04-17 | 28.240 | 28.400 | 28.100 | 28.260 | 26.051 | 567 |
| 2024-04-16 | 28.130 | 28.910 | 28.130 | 28.180 | 25.977 | 449 |
| 2024-04-15 | 27.830 | 28.560 | 27.830 | 28.130 | 25.931 | 498 |
| 2024-04-12 | 27.900 | 28.190 | 27.830 | 27.830 | 25.654 | 973 |
| 2024-04-11 | 28.190 | 28.370 | 27.880 | 27.900 | 25.719 | 1,248 |
| 2024-04-10 | 27.780 | 28.460 | 27.780 | 28.240 | 26.032 | 1,841 |
| 2024-04-09 | 29.160 | 29.160 | 27.950 | 28.230 | 26.023 | 16,286 |
| 2024-04-08 | 29.900 | 29.940 | 28.370 | 29.160 | 26.880 | 5,705 |
| 2024-04-05 | 29.280 | 29.680 | 28.990 | 29.600 | 27.286 | 22,625 |
| 2024-04-04 | 29.520 | 29.890 | 29.520 | 29.660 | 27.341 | 757 |
| 2024-04-03 | 29.660 | 29.900 | 29.490 | 29.520 | 27.212 | 28,322 |
| 2024-04-02 | 29.400 | 29.750 | 29.340 | 29.490 | 27.184 | 690 |
| 2024-04-01 | 29.090 | 29.560 | 28.770 | 29.550 | 27.240 | 2,535 |
| 2024-03-28 | 29.240 | 29.550 | 29.110 | 29.550 | 27.240 | 1,332 |
| 2024-03-27 | 28.640 | 29.220 | 28.640 | 28.980 | 26.714 | 1,365 |
| 2024-03-26 | 28.380 | 28.740 | 28.380 | 28.580 | 26.346 | 190 |
| 2024-03-25 | 28.240 | 28.440 | 28.180 | 28.440 | 26.217 | 709 |
| 2024-03-22 | 28.060 | 28.680 | 28.060 | 28.200 | 25.995 | 1,145 |
| 2024-03-21 | 28.650 | 28.660 | 28.330 | 28.460 | 26.235 | 1,727 |
| 2024-03-20 | 28.820 | 29.000 | 28.420 | 28.700 | 26.456 | 52,060 |
| 2024-03-19 | 29.000 | 29.190 | 28.760 | 28.760 | 26.512 | 50,831 |
| 2024-03-18 | 28.390 | 28.970 | 28.200 | 28.760 | 26.512 | 7,259 |
| 2024-03-15 | 28.210 | 28.540 | 28.210 | 28.330 | 26.115 | 64,046 |
| 2024-03-14 | 28.680 | 28.680 | 28.050 | 28.200 | 25.995 | 987 |
| 2024-03-13 | 28.600 | 28.910 | 28.380 | 28.640 | 26.401 | 3,532 |
| 2024-03-12 | 28.790 | 28.790 | 28.600 | 28.600 | 26.364 | 1,772 |
| 2024-03-11 | 28.750 | 28.860 | 28.510 | 28.650 | 26.410 | 34,219 |
| 2024-03-08 | 28.120 | 28.750 | 28.120 | 28.750 | 26.502 | 2,462 |
| 2024-03-07 | 28.150 | 28.460 | 28.020 | 28.020 | 25.829 | 1,399 |
| 2024-03-06 | 28.590 | 28.590 | 28.130 | 28.270 | 26.060 | 10,699 |
| 2024-03-05 | 27.780 | 28.580 | 27.780 | 28.340 | 26.124 | 51,119 |
| 2024-03-04 | 27.950 | 28.070 | 27.700 | 27.710 | 25.544 | 1,083 |
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.