AT&T Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-19	29.340	29.490	28.570	28.710	24.823	3,302
2022-09-16	29.400	29.540	29.090	29.340	25.368	1,366
2022-09-15	29.220	29.400	29.050	29.160	25.212	3,866
2022-09-14	29.000	29.250	28.770	28.810	24.909	2,611
2022-09-13	29.450	29.900	29.000	29.000	25.074	338,849
2022-09-12	29.120	29.610	29.090	29.490	25.497	6,214
2022-09-09	29.200	29.310	29.070	29.120	25.177	6,606
2022-09-08	29.310	29.490	28.960	28.970	25.048	14,824
2022-09-06	29.480	29.900	29.190	29.310	25.342	21,928
2022-09-05	30.100	30.720	29.430	29.430	25.445	3,792
2022-09-02	30.150	30.600	29.670	30.080	26.007	45,098
2022-09-01	30.340	30.810	30.000	30.390	26.275	4,560
2022-08-31	30.210	30.990	30.210	30.340	26.232	11,460
2022-08-30	30.400	30.520	29.880	30.200	26.111	31,956
2022-08-29	30.150	30.180	29.800	29.800	25.765	5,849
2022-08-26	30.550	30.720	30.180	30.180	26.094	6,028
2022-08-25	31.240	31.240	30.590	30.690	26.535	1,240
2022-08-24	30.630	30.870	30.380	30.580	26.440	2,057
2022-08-23	31.140	31.220	30.580	30.610	26.466	2,231
2022-08-22	31.510	31.640	31.050	31.140	26.924	7,841
2022-08-19	31.640	32.120	31.640	31.790	27.486	5,291
2022-08-18	31.500	32.080	31.300	31.680	27.391	5,296
2022-08-17	31.900	32.160	31.560	31.600	27.322	2,707
2022-08-16	31.320	32.130	31.320	31.760	27.460	4,803
2022-08-15	30.800	31.510	30.800	31.120	26.907	7,950
2022-08-12	30.960	31.050	30.700	30.700	26.543	3,477
2022-08-11	30.700	31.240	30.460	30.790	26.621	107,583
2022-08-10	30.840	30.900	30.350	30.500	26.371	7,060
2022-08-09	30.860	31.170	30.600	30.840	26.664	8,272
2022-08-08	31.410	31.470	30.610	30.610	26.466	5,003
2022-08-05	31.830	32.040	31.310	31.410	27.157	2,077
2022-08-04	32.310	32.310	31.730	31.730	27.434	7,211
2022-08-03	32.300	32.610	32.250	32.310	27.935	9,372
2022-08-02	32.220	32.580	32.080	32.250	27.884	7,715
2022-08-01	32.400	32.590	31.870	32.220	27.858	12,299
2022-07-29	32.150	32.610	31.890	32.260	27.892	19,047
2022-07-28	32.100	32.370	31.720	32.150	27.797	1,634
2022-07-27	32.650	32.700	32.090	32.090	27.745	14,065
2022-07-26	33.000	33.040	32.510	32.510	28.108	1,271
2022-07-25	33.600	33.740	33.050	33.050	28.575	10,904
2022-07-22	34.400	34.400	33.300	33.740	29.172	13,799
2022-07-21	35.900	35.900	33.400	34.410	29.751	50,139
2022-07-20	37.250	37.500	37.030	37.120	32.094	9,084
2022-07-19	37.160	37.590	36.860	37.440	32.371	2,422
2022-07-18	36.840	37.160	36.690	36.980	31.973	3,182
2022-07-15	36.810	37.290	36.480	36.840	31.852	7,864
2022-07-14	36.800	36.960	36.410	36.660	31.696	3,645
2022-07-13	37.220	37.220	36.390	36.700	31.731	2,430
2022-07-12	37.560	37.640	37.000	37.220	32.181	4,842
2022-07-11	36.480	37.160	36.480	36.860	31.869	1,918
2022-07-08	37.560	37.560	36.450	36.450	31.515	8,738
2022-07-07	37.880	37.900	37.440	37.570	32.483	2,018
2022-07-06	38.290	38.370	37.570	38.100	32.662	5,058
2022-07-05	37.700	38.240	37.360	37.880	32.473	12,576
2022-07-04	37.750	37.880	37.270	37.700	32.319	2,902
2022-07-01	36.610	38.040	36.610	37.750	32.362	8,546
2022-06-30	36.410	36.720	36.110	36.410	31.213	18,368
2022-06-29	36.050	36.520	35.890	36.220	31.050	187,007
2022-06-28	36.100	36.560	36.090	36.150	30.990	2,204
2022-06-27	36.500	36.990	36.000	36.110	30.956	2,601

← NewerPage 18 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.