AT&T Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	27.950	28.070	27.700	27.710	25.544	1,083
2024-03-01	27.880	28.180	27.830	28.180	25.977	967
2024-02-29	28.190	28.420	27.860	27.860	25.682	725
2024-02-28	28.090	28.230	27.720	28.230	26.023	5,006
2024-02-27	27.840	27.840	27.350	27.720	25.553	1,110
2024-02-26	28.000	28.050	27.400	27.850	25.673	2,155
2024-02-23	27.390	28.020	27.390	27.920	25.737	16,001
2024-02-22	28.100	28.100	27.170	27.390	25.249	10,952
2024-02-21	28.100	28.100	27.740	27.870	25.691	281
2024-02-20	27.930	28.210	27.690	27.690	25.525	2,037
2024-02-19	28.500	28.500	27.000	27.820	25.645	992
2024-02-16	28.270	28.440	28.080	28.160	25.958	682
2024-02-15	27.900	28.610	27.900	28.250	26.041	556
2024-02-14	28.200	28.250	27.900	27.900	25.719	906
2024-02-09	28.030	28.050	27.450	27.670	25.507	4,902
2024-02-08	29.350	29.350	27.940	28.020	25.829	5,751
2024-02-07	29.100	29.210	28.700	28.780	26.530	1,288
2024-02-06	29.160	29.430	29.060	29.100	26.825	861
2024-02-05	29.530	29.660	29.360	29.470	27.166	601
2024-02-02	29.510	29.770	29.350	29.530	27.221	1,335
2024-02-01	29.500	29.860	29.280	29.510	27.203	9,217
2024-01-31	28.790	29.300	28.790	29.300	27.009	9,080
2024-01-30	28.500	28.980	28.390	28.780	26.530	5,967
2024-01-29	28.490	28.490	28.010	28.380	26.161	838
2024-01-26	28.060	28.440	28.020	28.170	25.968	495
2024-01-25	27.280	28.190	27.280	28.050	25.857	2,405
2024-01-24	28.320	28.320	26.980	27.400	25.258	12,236
2024-01-23	27.940	28.560	27.940	28.320	26.106	1,361
2024-01-22	27.590	28.000	27.480	27.930	25.746	2,769
2024-01-19	27.190	27.560	27.130	27.330	25.193	1,410
2024-01-18	27.010	27.010	26.770	26.890	24.788	5,612
2024-01-17	27.030	27.250	26.880	26.890	24.788	630
2024-01-16	27.000	27.180	26.750	26.900	24.797	12,036
2024-01-15	27.500	27.500	26.540	26.980	24.871	3,730
2024-01-12	27.590	27.590	26.300	26.540	24.465	12,415
2024-01-11	28.410	28.410	26.300	26.300	24.244	1,092
2024-01-10	27.660	27.660	27.350	27.390	25.249	1,040
2024-01-09	27.700	27.990	26.470	27.660	25.498	16,142
2024-01-08	28.370	28.500	28.050	28.050	25.857	792
2024-01-05	28.040	28.390	27.900	28.380	25.884	631
2024-01-04	28.500	28.500	28.040	28.040	25.574	2,564
2024-01-03	28.110	28.570	28.110	28.260	25.774	3,100
2024-01-02	27.210	28.310	27.210	28.110	25.638	6,573
2023-12-28	26.760	27.220	26.670	26.860	24.498	8,956
2023-12-27	26.700	26.730	26.530	26.650	24.306	4,117
2023-12-26	26.730	27.130	26.490	26.570	24.233	2,096
2023-12-22	26.740	27.080	26.700	26.740	24.388	665
2023-12-21	26.940	26.940	26.610	26.740	24.388	1,186
2023-12-20	26.920	27.010	26.800	26.940	24.570	480
2023-12-19	26.400	26.920	26.400	26.900	24.534	761
2023-12-18	27.200	27.400	26.800	26.810	24.452	1,396
2023-12-15	27.590	27.590	27.170	27.200	24.808	652
2023-12-14	26.920	27.430	26.920	27.300	24.899	688
2023-12-13	27.000	27.090	26.610	26.830	24.470	2,246
2023-12-12	27.870	27.870	27.000	27.070	24.689	1,500
2023-12-11	28.330	28.330	27.320	27.320	24.917	631
2023-12-08	27.840	27.990	27.610	27.770	25.327	1,665
2023-12-07	28.210	28.210	27.660	27.830	25.382	701
2023-12-06	28.780	28.780	27.580	27.650	25.218	1,079
2023-12-05	27.330	28.500	27.330	28.210	25.729	1,984

← NewerPage 12 of 21 · 1,249 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.