AT&T Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	39.800	40.700	39.650	40.490	40.490	2,030
2026-07-23	39.280	39.390	38.500	38.520	38.520	677
2026-07-22	38.900	39.860	38.420	38.620	38.620	2,267
2026-07-21	37.110	37.730	36.920	37.440	37.440	210
2026-07-20	36.940	37.430	36.580	37.110	37.110	133
2026-07-17	38.000	38.850	36.940	36.940	36.940	2,036
2026-07-16	36.040	37.800	36.040	37.320	37.320	3,142
2026-07-15	36.280	36.690	35.920	36.040	36.040	398
2026-07-14	37.000	37.000	35.910	35.920	35.920	245
2026-07-13	37.000	37.000	36.330	36.660	36.660	2,705
2026-07-10	32.260	36.440	32.260	36.110	36.110	4,640
2026-07-09	37.000	37.000	35.590	35.660	35.180	751
2026-07-08	35.290	36.830	35.290	36.410	35.920	4,250
2026-07-07	35.010	36.500	35.010	36.350	35.861	2,341
2026-07-06	35.910	35.910	34.980	35.180	34.707	631
2026-07-03	34.770	35.970	34.770	35.910	35.596	238
2026-07-02	36.020	36.310	34.650	35.480	35.170	691
2026-07-01	35.510	36.230	35.300	35.700	35.388	1,063
2026-06-30	41.760	41.760	35.500	35.500	35.190	3,336
2026-06-29	38.710	38.900	36.800	37.480	37.153	1,907
2026-06-26	38.640	39.030	38.620	38.710	38.372	1,423
2026-06-25	38.740	38.950	38.640	38.640	38.303	432
2026-06-24	39.870	39.870	38.590	38.590	38.253	613
2026-06-23	38.480	39.840	38.280	39.470	39.125	1,634
2026-06-22	37.600	38.520	37.560	38.050	37.718	1,191
2026-06-19	38.120	38.120	37.520	37.520	37.192	256
2026-06-18	38.430	38.960	37.830	37.830	37.500	422
2026-06-17	38.800	38.800	37.600	37.960	37.629	840
2026-06-16	39.050	39.380	38.800	38.800	38.461	614
2026-06-15	39.170	39.580	38.850	39.220	38.878	457
2026-06-12	39.700	39.940	39.300	39.940	39.591	343
2026-06-11	39.790	39.990	39.300	39.300	38.957	591
2026-06-10	39.130	39.990	39.090	39.850	39.502	561
2026-06-09	39.270	39.490	38.600	38.970	38.630	504
2026-06-08	38.930	39.230	38.640	39.160	38.818	1,305
2026-06-05	39.500	39.560	38.530	38.930	38.590	934
2026-06-03	40.950	40.950	39.500	39.590	39.244	270
2026-06-02	41.690	41.690	40.690	40.950	40.592	943
2026-06-01	41.380	41.610	41.270	41.270	40.910	347
2026-05-29	41.600	42.000	41.360	41.380	41.019	286
2026-05-28	40.990	42.110	40.990	41.600	41.237	282
2026-05-27	41.020	42.550	41.020	41.830	41.465	1,286
2026-05-26	42.130	42.310	41.530	41.860	41.495	531
2026-05-25	41.730	42.130	41.730	42.130	41.762	6
2026-05-22	42.210	42.320	42.130	42.130	41.762	2,850
2026-05-21	40.670	42.270	40.670	42.040	41.673	609
2026-05-20	41.000	42.450	41.000	41.510	41.148	653
2026-05-19	40.630	41.760	40.630	41.680	41.316	531
2026-05-18	40.510	40.810	40.000	40.630	40.275	347
2026-05-15	40.520	41.910	40.520	40.570	40.216	333
2026-05-14	41.350	41.350	41.000	41.220	40.860	219
2026-05-13	41.400	41.790	41.000	41.240	40.880	593
2026-05-12	40.280	41.510	40.280	41.170	40.811	863
2026-05-11	41.000	41.230	40.250	40.280	39.928	1,304
2026-05-08	41.190	41.420	41.080	41.230	40.870	303
2026-05-07	40.950	41.710	40.950	41.190	40.830	1,596
2026-05-06	42.730	42.730	41.770	41.790	41.425	1,606
2026-05-05	43.730	43.730	42.260	42.440	42.069	948
2026-05-04	43.770	43.770	42.620	43.290	42.912	534
2026-04-30	43.190	43.960	42.520	43.780	43.398	1,122

← NewerPage 2 of 21 · 1,248 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.