AT&T Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-12	26.400	26.400	25.750	25.780	22.968	2,864
2023-06-09	26.320	26.320	25.870	25.890	23.066	3,062
2023-06-07	25.840	26.390	25.540	26.320	23.449	1,014
2023-06-06	25.180	25.790	25.180	25.540	22.754	5,069
2023-06-05	25.100	25.340	25.100	25.180	22.434	16,025
2023-06-02	24.680	25.280	24.600	25.080	22.344	16,842
2023-06-01	26.350	26.650	26.340	26.350	23.476	1,791
2023-05-31	26.490	27.000	26.400	26.650	23.743	11,420
2023-05-30	26.100	26.480	26.080	26.240	23.378	5,934
2023-05-29	26.180	26.300	25.680	26.100	23.253	2,558
2023-05-26	25.950	26.000	25.420	25.660	22.861	2,760
2023-05-25	27.190	27.190	25.100	25.440	22.665	11,779
2023-05-24	26.600	26.600	26.370	26.370	23.494	5,881
2023-05-23	27.200	27.200	26.660	26.700	23.788	3,673
2023-05-22	27.550	27.550	26.820	27.050	24.100	2,383
2023-05-19	27.690	27.690	27.110	27.110	24.153	3,463
2023-05-18	27.500	27.560	27.190	27.300	24.322	1,639
2023-05-17	27.400	27.540	27.270	27.340	24.358	1,703
2023-05-16	27.690	27.740	27.090	27.140	24.180	2,258
2023-05-15	27.900	28.040	27.560	27.560	24.554	3,289
2023-05-12	27.970	28.210	27.850	27.900	24.857	926
2023-05-11	28.120	28.170	27.850	27.880	24.839	1,027
2023-05-10	28.400	28.400	27.820	28.000	24.946	2,472
2023-05-09	28.630	28.630	28.140	28.200	25.124	1,931
2023-05-08	28.100	28.700	28.060	28.540	25.427	2,317
2023-05-05	28.010	28.250	27.940	28.090	25.026	3,808
2023-05-04	28.430	28.460	28.010	28.010	24.955	1,805
2023-05-03	28.610	28.840	28.430	28.430	25.329	2,393
2023-05-02	29.010	29.260	28.550	28.550	25.436	8,626
2023-04-28	29.170	29.630	28.950	29.310	26.113	40,870
2023-04-27	29.000	29.400	28.970	29.170	25.988	1,490
2023-04-26	29.890	29.890	28.980	28.980	25.819	1,289
2023-04-25	29.370	30.090	29.370	29.530	26.309	2,489
2023-04-24	30.380	30.650	29.380	29.380	26.175	2,918
2023-04-20	32.490	32.490	29.530	29.540	26.318	9,840
2023-04-19	32.720	33.370	32.720	33.320	29.686	912
2023-04-18	32.650	32.990	32.650	32.700	29.133	2,787
2023-04-17	32.630	32.790	32.260	32.500	28.955	1,949
2023-04-14	32.190	32.940	32.190	32.520	28.973	1,091
2023-04-13	32.380	32.780	32.140	32.580	29.026	9,744
2023-04-12	32.760	32.770	32.340	32.420	28.884	3,828
2023-04-11	32.950	33.200	32.500	32.760	29.187	1,531
2023-04-10	33.390	33.390	32.890	32.950	29.356	2,447
2023-04-06	33.480	35.000	33.000	33.000	29.401	4,880
2023-04-05	33.310	33.730	33.060	33.380	29.739	5,410
2023-04-04	32.730	33.190	32.730	33.130	29.242	2,250
2023-04-03	32.580	32.910	32.470	32.610	28.783	2,425
2023-03-31	32.320	32.580	32.190	32.580	28.757	477
2023-03-30	32.390	32.690	32.300	32.320	28.527	1,392
2023-03-29	32.290	32.710	32.290	32.390	28.589	7,363
2023-03-28	32.730	32.730	32.130	32.130	28.359	609
2023-03-27	32.400	32.930	32.400	32.690	28.854	2,244
2023-03-24	32.470	32.760	32.340	32.450	28.642	1,859
2023-03-23	32.120	32.620	32.110	32.460	28.651	1,785
2023-03-22	32.530	32.640	32.120	32.120	28.351	1,903
2023-03-21	32.330	32.590	32.180	32.390	28.589	859
2023-03-20	31.800	32.450	31.730	32.230	28.448	1,593
2023-03-17	31.960	32.100	31.710	31.800	28.068	140,355
2023-03-16	32.110	32.270	31.900	32.020	28.262	1,507
2023-03-15	32.000	32.430	31.940	32.110	28.342	2,922

← NewerPage 15 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.