AT&T Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-04	24.200	24.360	23.500	24.010	21.637	1,922
2023-09-01	24.440	24.440	24.080	24.300	21.898	3,237
2023-08-31	23.500	24.520	23.500	24.440	22.024	1,555
2023-08-30	23.960	24.250	23.780	23.910	21.547	3,198
2023-08-29	23.030	23.950	23.030	23.840	21.484	1,774
2023-08-28	23.040	23.230	23.020	23.020	20.745	1,772
2023-08-25	22.930	23.120	22.850	22.870	20.610	376
2023-08-24	22.840	23.150	22.830	22.960	20.691	9,441
2023-08-23	23.460	23.460	22.830	22.830	20.574	2,033
2023-08-22	23.600	23.600	23.180	23.460	21.141	26,976
2023-08-21	23.260	23.520	23.100	23.520	21.195	6,595
2023-08-18	23.010	23.430	23.010	23.250	20.952	1,837
2023-08-17	23.750	23.750	23.220	23.220	20.925	2,430
2023-08-16	23.540	23.540	23.240	23.360	21.051	1,420
2023-08-15	23.760	23.760	23.450	23.450	21.132	4,567
2023-08-14	23.580	23.760	23.400	23.760	21.412	4,012
2023-08-11	23.100	23.590	23.010	23.590	21.258	909
2023-08-10	23.240	23.310	23.000	23.000	20.727	25,232
2023-08-09	23.090	23.480	23.090	23.280	20.979	6,692
2023-08-08	23.300	23.300	22.910	23.010	20.736	2,494
2023-08-07	22.870	23.050	22.710	22.760	20.510	480
2023-08-04	23.020	23.020	22.660	22.700	20.456	1,804
2023-08-03	23.480	23.480	22.890	22.900	20.637	4,534
2023-08-02	22.800	23.350	22.760	23.120	20.835	3,055
2023-08-01	23.060	23.240	22.640	22.800	20.546	6,097
2023-07-31	23.190	23.190	22.730	22.730	20.483	6,627
2023-07-28	23.400	23.400	22.730	22.730	20.483	1,708
2023-07-27	23.330	23.580	22.820	22.940	20.673	2,880
2023-07-26	23.320	23.570	23.000	23.390	21.078	3,420
2023-07-25	23.600	23.900	23.210	23.320	21.015	8,827
2023-07-24	23.590	23.890	23.470	23.470	21.150	6,965
2023-07-21	23.360	23.520	23.200	23.370	21.060	11,030
2023-07-20	23.490	23.490	23.080	23.360	21.051	2,454
2023-07-19	22.800	23.350	22.800	23.180	20.889	9,172
2023-07-18	21.780	22.390	21.520	21.520	19.393	10,927
2023-07-17	23.000	23.000	21.610	21.610	19.474	20,818
2023-07-14	23.850	23.850	22.880	23.110	20.826	88,269
2023-07-13	24.230	24.280	24.050	24.070	21.691	9,893
2023-07-12	24.580	24.580	24.240	24.240	21.844	3,717
2023-07-11	24.900	25.040	24.590	24.590	22.160	1,302
2023-07-10	25.340	25.340	24.730	24.730	22.286	1,797
2023-07-07	25.750	25.750	25.230	25.230	22.736	9,644
2023-07-06	25.900	26.350	25.830	26.050	23.475	8,400
2023-07-05	26.350	26.350	25.740	25.900	23.075	13,470
2023-07-04	25.980	26.350	24.980	25.870	23.048	3,924
2023-07-03	25.400	26.000	25.400	25.740	22.932	968
2023-06-30	25.860	25.860	25.400	25.400	22.630	2,658
2023-06-29	25.320	25.920	25.320	25.770	22.959	1,034
2023-06-28	25.770	25.770	25.360	25.440	22.665	1,036
2023-06-27	24.850	25.430	24.660	25.280	22.523	3,162
2023-06-26	25.000	25.000	24.560	24.720	22.024	1,420
2023-06-23	24.840	25.100	24.540	24.550	21.872	4,169
2023-06-22	24.810	25.010	24.650	24.700	22.006	2,304
2023-06-21	25.200	25.380	24.700	24.730	22.033	4,889
2023-06-20	26.280	26.280	25.190	25.190	22.442	14,572
2023-06-19	25.930	26.300	25.600	25.610	22.817	4,618
2023-06-16	25.650	26.040	25.630	25.780	22.968	15,129
2023-06-15	25.410	25.810	25.400	25.590	22.799	1,145
2023-06-14	25.500	25.910	25.370	25.370	22.603	921
2023-06-13	25.780	25.920	25.480	25.540	22.754	16,491

← NewerPage 14 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.