AT&T Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	32.060	32.280	31.890	32.090	28.324	2,972
2023-03-13	31.870	32.350	31.870	32.050	28.289	8,001
2023-03-10	31.540	32.060	31.300	31.870	28.130	3,851
2023-03-09	31.770	32.000	31.540	31.540	27.839	3,484
2023-03-08	32.210	32.240	31.300	31.760	28.033	1,256
2023-03-07	32.400	32.670	32.180	32.210	28.430	3,426
2023-03-06	32.490	32.850	32.240	32.240	28.457	3,526
2023-03-03	32.220	32.620	32.220	32.490	28.677	2,053
2023-03-02	32.340	32.480	32.200	32.220	28.439	2,407
2023-03-01	32.960	33.020	32.130	32.180	28.404	381,840
2023-02-28	33.140	33.140	32.720	32.750	28.907	4,542
2023-02-27	33.130	33.490	32.890	32.900	29.039	9,303
2023-02-24	33.050	33.400	33.050	33.120	29.233	7,043
2023-02-23	33.150	33.410	32.890	32.890	29.030	1,187
2023-02-22	33.600	33.630	33.090	33.090	29.207	8,091
2023-02-17	33.440	33.600	33.030	33.600	29.657	8,884
2023-02-16	33.340	33.780	33.180	33.440	29.516	11,483
2023-02-15	32.910	33.460	32.910	33.340	29.427	6,257
2023-02-14	33.300	33.380	32.800	33.270	29.366	48,457
2023-02-13	33.100	34.670	32.890	34.670	30.601	1,428
2023-02-10	33.250	33.390	32.950	33.060	29.180	5,321
2023-02-09	33.340	33.710	33.180	33.260	29.357	2,542
2023-02-08	33.340	33.420	33.010	33.010	29.136	3,901
2023-02-07	33.560	33.820	33.170	33.340	29.427	6,586
2023-02-06	33.800	34.150	33.510	33.560	29.622	5,112
2023-02-03	34.000	34.320	33.800	33.800	29.833	13,686
2023-02-02	33.410	34.390	33.230	34.000	30.010	6,005
2023-02-01	34.180	34.650	33.950	33.950	29.966	3,519
2023-01-31	34.330	34.490	34.170	34.180	30.169	20,786
2023-01-30	33.410	34.510	33.410	34.320	30.292	262,179
2023-01-27	33.800	34.020	33.640	33.850	29.878	3,719
2023-01-26	34.280	34.720	33.550	33.550	29.613	7,671
2023-01-25	32.740	34.730	32.740	34.270	30.248	13,900
2023-01-24	32.800	35.050	32.640	32.740	28.898	17,700
2023-01-23	33.140	33.480	32.910	32.910	29.048	129,732
2023-01-20	32.410	33.380	32.410	33.140	29.251	4,198
2023-01-19	32.790	33.060	32.470	32.600	28.774	4,089
2023-01-18	32.400	33.000	32.400	32.690	28.854	2,102
2023-01-17	33.320	33.470	32.820	32.820	28.968	13,165
2023-01-16	33.170	33.900	33.010	33.010	29.136	1,027
2023-01-13	33.110	33.300	32.860	33.170	29.277	738
2023-01-12	33.210	33.540	32.860	32.860	29.004	3,456
2023-01-11	33.790	33.860	33.210	33.210	29.313	1,439
2023-01-10	33.280	33.810	33.280	33.670	29.719	1,804
2023-01-09	33.270	34.200	32.300	33.280	29.374	2,797
2023-01-06	34.250	35.000	33.780	34.000	30.010	2,724
2023-01-05	34.200	34.710	34.090	34.110	29.833	4,514
2023-01-04	34.090	35.180	34.020	34.450	30.130	4,571
2023-01-03	33.000	34.250	33.000	34.090	29.815	12,062
2023-01-02	32.320	32.990	32.000	32.980	28.844	1,490
2022-12-29	31.830	32.650	31.560	32.320	28.267	3,187
2022-12-28	32.530	32.550	31.770	31.770	27.786	1,720
2022-12-27	32.800	32.800	32.070	32.400	28.337	3,281
2022-12-26	31.730	32.150	30.920	32.150	28.119	2,236
2022-12-23	31.280	31.690	31.040	31.350	27.419	2,892
2022-12-22	31.330	31.480	30.980	31.330	27.401	1,099
2022-12-21	31.210	31.590	31.180	31.340	27.410	1,806
2022-12-20	31.330	31.580	30.920	31.210	27.296	5,005
2022-12-19	32.240	32.440	31.330	31.330	27.401	2,399
2022-12-16	32.520	32.570	31.860	31.860	27.865	4,835

← NewerPage 16 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.