AT&T Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-15	33.000	33.250	32.500	32.520	28.442	3,704
2022-12-14	34.440	34.440	33.130	33.130	28.976	2,446
2022-12-13	34.300	34.340	33.600	33.770	29.535	8,605
2022-12-12	33.410	34.240	33.410	33.880	29.632	2,153
2022-12-09	33.590	33.720	33.290	33.290	29.116	3,205
2022-12-08	33.340	33.840	33.010	33.010	28.871	5,013
2022-12-07	33.150	33.780	33.150	33.340	29.159	7,135
2022-12-06	33.000	33.620	32.690	33.360	29.177	6,948
2022-12-05	32.930	33.200	32.870	32.870	28.748	2,677
2022-12-02	33.220	33.450	32.630	32.920	28.792	4,713
2022-12-01	33.470	33.470	33.030	33.100	28.949	4,433
2022-11-30	33.580	33.730	32.870	33.200	29.037	5,342
2022-11-29	34.000	34.000	33.130	33.360	29.177	2,075
2022-11-28	35.000	35.000	33.560	33.560	29.352	2,679
2022-11-25	33.980	34.620	33.970	34.460	30.139	2,575
2022-11-24	33.310	33.980	32.680	33.980	29.719	644
2022-11-23	34.200	34.220	33.990	33.990	29.728	2,935
2022-11-22	33.250	34.060	33.250	33.850	29.605	2,314
2022-11-21	33.500	33.950	33.250	33.250	29.081	2,070
2022-11-18	33.910	34.350	33.740	33.880	29.632	1,719
2022-11-17	34.100	34.400	33.650	33.910	29.658	7,073
2022-11-16	33.910	33.980	33.470	33.950	29.693	2,145
2022-11-14	33.390	34.300	33.390	33.670	29.448	3,719
2022-11-11	33.710	34.000	33.060	33.700	29.474	10,242
2022-11-10	32.440	33.800	32.440	33.710	29.483	5,175
2022-11-09	32.550	32.550	31.700	31.750	27.769	1,861
2022-11-08	31.550	32.060	31.550	31.690	27.716	1,140
2022-11-07	31.050	31.640	30.910	31.550	27.594	2,080
2022-11-04	30.640	30.880	30.400	30.620	26.780	3,014
2022-11-03	31.310	31.460	30.840	31.050	27.156	4,808
2022-11-01	31.800	32.000	31.110	31.310	27.384	5,543
2022-10-31	32.520	32.760	31.210	31.320	27.393	14,844
2022-10-28	32.200	33.000	32.200	32.520	28.442	3,879
2022-10-27	32.200	32.600	31.730	31.730	27.751	4,649
2022-10-26	31.340	32.560	31.330	32.400	28.337	8,599
2022-10-25	31.000	31.690	31.000	31.340	27.410	8,701
2022-10-24	30.000	31.400	30.000	30.800	26.938	11,213
2022-10-21	29.030	30.250	28.880	29.210	25.547	9,903
2022-10-20	27.630	29.800	27.630	29.030	25.390	8,757
2022-10-19	27.220	27.600	27.100	27.100	23.702	2,886
2022-10-18	26.950	27.500	26.950	27.170	23.763	3,533
2022-10-17	26.580	27.060	26.500	26.940	23.562	4,236
2022-10-14	26.750	26.830	26.500	26.580	23.247	5,253
2022-10-13	25.930	26.660	25.740	26.440	23.125	3,582
2022-10-11	25.720	26.160	25.670	25.930	22.679	3,033
2022-10-10	25.930	26.120	25.650	25.710	22.486	7,423
2022-10-07	26.800	26.800	25.920	25.920	22.670	10,532
2022-10-06	27.100	27.310	26.500	26.500	23.177	6,024
2022-10-05	27.780	28.260	27.440	27.440	23.999	1,971
2022-10-04	27.450	27.780	27.390	27.620	23.880	6,664
2022-10-03	27.350	28.050	26.920	27.390	23.682	5,131
2022-09-30	28.070	28.220	27.360	27.570	23.837	26,233
2022-09-29	28.250	28.270	27.800	27.800	24.036	4,273
2022-09-28	28.240	28.400	28.080	28.170	24.356	3,493
2022-09-27	28.270	28.270	28.030	28.080	24.278	3,129
2022-09-26	28.350	28.450	28.120	28.250	24.425	367
2022-09-23	27.650	27.980	27.650	27.860	24.088	11,887
2022-09-22	28.000	28.230	27.600	27.640	23.898	5,778
2022-09-21	28.460	28.720	28.030	28.030	24.235	2,002
2022-09-20	28.950	28.950	28.300	28.340	24.503	3,295

← NewerPage 17 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.