AT&T Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-27	36.500	36.990	36.000	36.110	30.956	2,601
2022-06-24	35.830	36.900	35.830	36.740	31.496	6,758
2022-06-23	35.070	35.950	34.880	35.830	30.716	11,711
2022-06-22	34.020	35.220	34.000	35.030	30.030	6,569
2022-06-21	33.570	34.410	33.500	34.130	29.258	16,433
2022-06-20	33.700	33.700	32.310	32.310	27.698	4,250
2022-06-17	32.600	33.140	32.410	32.940	28.238	4,676
2022-06-15	33.170	33.540	32.520	32.520	27.878	2,668
2022-06-14	33.540	34.010	33.060	33.170	28.435	12,196
2022-06-13	35.180	35.180	33.530	33.530	28.744	248,526
2022-06-10	34.160	34.650	34.160	34.320	29.421	3,417
2022-06-09	34.290	34.650	34.150	34.160	29.284	2,385
2022-06-08	34.500	34.530	34.110	34.140	29.267	2,722
2022-06-07	33.600	34.470	33.600	34.260	29.370	4,213
2022-06-06	33.130	33.720	33.000	33.330	28.573	5,846
2022-06-03	33.680	33.840	33.130	33.130	28.401	2,954
2022-06-02	33.780	34.050	33.450	33.670	28.864	3,396
2022-06-01	33.740	34.200	33.520	33.760	28.941	7,493
2022-05-31	33.350	33.900	33.030	33.740	28.924	21,153
2022-05-30	33.100	34.000	33.100	33.350	28.590	3,344
2022-05-27	33.780	34.190	33.450	33.450	28.675	3,059
2022-05-26	34.680	34.680	33.660	33.790	28.967	4,333
2022-05-25	34.050	34.580	34.010	34.010	29.156	4,802
2022-05-24	33.100	34.060	32.920	33.820	28.993	4,086
2022-05-23	32.930	33.480	32.600	33.100	28.375	7,420
2022-05-20	33.240	33.240	32.730	32.930	28.230	7,684
2022-05-19	33.140	33.270	32.700	32.920	28.221	7,889
2022-05-18	34.060	34.110	33.400	33.400	28.633	10,008
2022-05-17	33.680	33.990	33.580	33.750	28.933	9,225
2022-05-16	33.100	33.100	33.100	33.100	28.375	0
2022-05-13	34.460	34.460	33.030	33.100	28.375	4,119
2022-05-12	33.420	33.850	33.280	33.850	29.018	6,040
2022-05-11	32.960	33.600	32.950	33.420	28.650	11,591
2022-05-10	34.470	34.470	32.910	32.950	28.247	2,140
2022-05-09	33.780	34.220	33.390	33.390	28.624	5,442
2022-05-06	33.780	33.960	33.130	33.790	28.967	3,782
2022-05-05	32.740	33.570	32.740	33.130	28.401	4,841
2022-05-04	32.400	33.140	32.160	32.450	27.818	5,368
2022-05-03	32.160	32.640	31.920	31.920	27.364	5,744
2022-05-02	31.520	32.520	31.520	31.900	27.347	5,106
2022-04-29	31.800	31.830	31.110	31.110	26.669	19,699
2022-04-28	31.230	32.540	31.230	31.880	27.330	6,234
2022-04-27	32.100	32.420	31.240	31.240	26.781	5,640
2022-04-26	31.980	32.490	31.950	32.100	27.518	3,823
2022-04-25	31.230	32.100	31.200	31.650	27.132	9,332
2022-04-22	30.310	31.500	30.310	31.230	26.772	6,436
2022-04-20	30.300	30.540	29.750	29.830	25.572	6,608
2022-04-19	30.350	30.600	30.070	30.290	25.967	11,474
2022-04-18	30.520	30.520	29.990	29.990	25.709	5,529
2022-04-14	30.240	30.710	30.230	30.510	26.155	4,537
2022-04-13	30.200	30.830	29.990	30.230	25.915	12,175
2022-04-12	31.860	31.860	30.230	30.350	26.018	10,698
2022-04-11	30.140	31.990	29.930	30.570	25.945	116,715
2022-04-08	37.170	38.360	37.170	37.730	32.022	4,913
2022-04-07	37.510	37.880	37.170	37.170	31.546	44,899
2022-04-06	36.310	37.880	36.310	37.510	31.835	7,352
2022-04-05	37.200	37.440	36.960	36.970	31.377	9,199
2022-04-04	37.090	37.200	36.300	36.900	31.317	12,846
2022-04-01	37.930	37.930	36.710	37.090	31.479	56,181
2022-03-31	38.200	38.240	37.480	37.480	31.810	6,501

← NewerPage 19 of 21 · 1,254 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.