AT&T Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	27.410	27.410	26.970	27.270	24.871	2,565
2023-11-30	26.790	27.140	26.770	27.100	24.716	2,261
2023-11-29	26.690	26.690	26.390	26.530	24.197	2,345
2023-11-28	26.410	26.480	26.170	26.170	23.868	14,636
2023-11-27	26.920	26.920	26.250	26.410	24.087	1,668
2023-11-24	26.290	26.560	26.290	26.450	24.124	195
2023-11-23	26.410	26.550	26.010	26.360	24.042	484
2023-11-22	26.530	26.530	26.290	26.410	24.087	268
2023-11-21	26.080	26.450	26.080	26.380	24.060	712
2023-11-20	25.980	26.130	25.730	26.080	23.786	666
2023-11-17	25.850	26.070	25.770	25.980	23.695	3,128
2023-11-16	25.580	25.860	25.420	25.700	23.440	2,976
2023-11-14	25.430	25.550	25.210	25.350	23.120	879
2023-11-13	26.100	26.100	25.310	25.310	23.084	5,501
2023-11-10	25.650	25.730	25.390	25.580	23.330	550
2023-11-09	25.740	25.750	25.590	25.620	23.367	1,028
2023-11-08	25.650	25.850	25.500	25.580	23.330	1,351
2023-11-07	25.500	25.800	25.400	25.640	23.385	2,307
2023-11-06	26.090	26.090	25.520	25.520	23.275	2,065
2023-11-03	26.410	26.410	25.840	25.860	23.585	10,803
2023-11-01	25.900	26.200	25.760	25.790	23.522	6,231
2023-10-31	25.780	26.010	25.780	25.850	23.576	439
2023-10-30	24.780	25.800	24.760	25.550	23.303	3,842
2023-10-27	25.120	25.120	24.560	24.660	22.491	21,193
2023-10-26	25.310	25.360	25.090	25.120	22.911	647
2023-10-25	25.800	25.910	25.140	25.240	23.020	485
2023-10-24	25.540	25.850	25.490	25.820	23.549	2,286
2023-10-23	26.310	26.310	24.880	24.880	22.692	473
2023-10-20	25.620	26.780	25.520	25.790	23.522	6,406
2023-10-19	25.550	26.280	25.550	25.630	23.376	16,217
2023-10-18	24.320	24.460	24.120	24.120	21.999	1,894
2023-10-17	24.170	24.500	24.170	24.270	22.135	2,085
2023-10-16	24.300	24.490	24.050	24.170	22.044	722
2023-10-13	24.660	24.660	24.180	24.330	22.190	838
2023-10-11	25.210	25.210	24.820	24.820	22.637	2,508
2023-10-10	25.200	25.300	24.920	25.100	22.892	4,969
2023-10-09	24.480	25.320	24.480	25.160	22.947	3,393
2023-10-06	25.350	25.750	24.400	25.000	22.801	2,356
2023-10-05	25.060	26.880	24.900	25.510	23.266	13,130
2023-10-04	25.300	25.300	24.840	25.060	22.583	1,082
2023-10-03	24.790	25.400	24.790	25.350	22.844	4,365
2023-10-02	25.090	25.350	24.790	24.790	22.340	914
2023-09-29	25.100	25.120	24.900	25.080	22.601	1,449
2023-09-28	24.990	25.300	24.980	25.110	22.628	799
2023-09-27	25.000	25.090	24.800	24.890	22.430	17,315
2023-09-26	24.870	25.050	24.380	24.890	22.430	1,195
2023-09-25	24.830	24.990	24.670	24.870	22.412	1,338
2023-09-22	25.090	25.090	24.690	24.830	22.376	3,702
2023-09-21	25.250	25.450	25.100	25.100	22.619	641
2023-09-20	24.640	25.370	24.600	25.250	22.754	2,292
2023-09-19	24.350	24.660	24.350	24.660	22.223	622
2023-09-18	24.700	24.700	24.350	24.350	21.943	1,084
2023-09-15	24.670	24.820	24.410	24.700	22.259	5,315
2023-09-14	24.200	24.590	24.200	24.410	21.997	10,906
2023-09-13	23.810	24.030	23.800	23.850	21.493	293
2023-09-12	24.090	24.140	23.770	23.810	21.457	897
2023-09-11	23.720	23.990	23.670	23.940	21.574	1,728
2023-09-08	24.230	24.310	23.860	23.860	21.502	509
2023-09-06	23.920	24.320	23.830	24.170	21.781	1,572
2023-09-05	24.270	24.420	23.920	23.920	21.556	2,503

← NewerPage 13 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.