AT&T Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-30	37.940	38.500	37.850	38.330	32.531	6,996
2022-03-29	38.320	38.320	37.640	37.940	32.200	5,466
2022-03-28	37.710	38.500	37.710	37.870	32.141	5,360
2022-03-25	37.370	37.840	37.230	37.550	31.869	8,999
2022-03-24	37.830	37.830	37.040	37.400	31.742	4,893
2022-03-23	38.000	38.360	37.380	37.380	31.725	8,138
2022-03-22	38.520	38.640	37.980	37.980	32.234	5,293
2022-03-21	39.070	39.070	38.060	38.060	32.302	13,199
2022-03-18	39.030	39.360	38.500	39.080	33.167	331,289
2022-03-17	39.200	39.480	38.760	38.760	32.896	5,167
2022-03-16	39.640	39.960	39.140	39.200	33.269	6,120
2022-03-15	39.330	39.870	39.250	39.630	33.634	4,656
2022-03-14	39.560	39.560	38.700	38.860	32.981	2,619
2022-03-11	39.000	40.230	38.010	39.090	33.176	6,056
2022-03-10	39.140	39.280	38.500	38.500	32.675	8,094
2022-03-09	39.080	39.190	38.780	38.930	33.040	9,153
2022-03-08	39.860	40.100	38.780	38.780	32.913	10,623
2022-03-07	39.890	40.340	39.680	40.020	33.965	22,592
2022-03-04	40.120	40.400	39.800	39.890	33.855	5,816
2022-03-03	40.440	40.480	39.820	39.910	33.872	11,098
2022-03-02	39.620	41.200	39.620	40.420	34.305	8,283
2022-02-25	40.820	41.500	39.600	39.620	33.626	11,655
2022-02-24	38.880	39.640	38.500	39.400	33.439	11,253
2022-02-23	39.820	39.950	39.010	39.010	33.108	16,146
2022-02-22	40.200	40.520	39.810	39.810	33.787	8,765
2022-02-21	40.760	41.250	40.180	40.180	34.101	3,897
2022-02-18	40.800	41.090	40.330	40.760	34.593	4,102
2022-02-17	42.000	42.000	40.650	40.800	34.627	7,466
2022-02-16	42.990	42.990	40.560	40.560	34.424	17,731
2022-02-15	43.000	43.000	41.630	41.680	35.374	9,271
2022-02-14	42.290	42.290	41.500	42.020	35.663	50,309
2022-02-11	42.550	42.550	41.850	42.290	35.892	4,118
2022-02-10	42.640	42.790	42.280	42.530	36.095	2,545
2022-02-09	42.050	42.880	42.050	42.640	36.189	6,523
2022-02-08	42.000	42.350	41.790	41.790	35.467	7,503
2022-02-07	44.120	44.120	41.760	42.000	35.646	6,808
2022-02-04	43.000	43.680	42.700	43.030	36.520	7,121
2022-02-03	43.060	44.000	43.050	43.050	36.537	8,037
2022-02-02	43.130	43.640	42.580	42.960	36.460	10,855
2022-02-01	43.860	43.860	42.000	43.190	36.656	40,238
2022-01-31	45.070	45.250	43.990	44.970	38.166	35,897
2022-01-28	43.290	45.190	42.990	45.080	38.260	6,770
2022-01-27	44.440	44.440	42.400	43.290	36.740	9,850
2022-01-26	48.550	49.070	43.820	43.910	37.267	25,652
2022-01-25	48.340	48.340	47.190	48.020	40.755	3,552
2022-01-24	49.900	49.900	47.400	48.340	41.026	10,236
2022-01-21	49.830	49.830	48.150	48.430	41.103	4,199
2022-01-20	49.800	49.800	48.750	49.200	41.756	4,802
2022-01-19	50.890	50.890	48.930	49.800	42.266	3,829
2022-01-18	50.670	50.950	49.680	50.950	43.242	29,084
2022-01-17	50.010	50.680	49.700	50.670	43.004	2,992
2022-01-14	49.150	50.040	49.050	50.010	42.444	1,531
2022-01-13	49.010	49.740	48.600	49.410	41.935	8,038
2022-01-12	49.050	49.350	48.510	48.820	41.434	1,982
2022-01-11	49.000	50.200	48.750	49.050	41.629	4,526
2022-01-10	49.490	50.390	49.170	50.170	42.580	10,387
2022-01-07	48.800	49.890	48.400	49.500	42.011	7,375
2022-01-06	50.370	51.000	49.400	49.650	42.138	6,746
2022-01-05	49.050	50.800	48.700	50.370	42.236	10,842
2022-01-04	48.460	49.000	48.250	48.580	40.735	5,149

← NewerPage 20 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.