AT&T Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-03	46.350	48.350	46.130	48.340	40.533	4,500
2021-12-30	47.040	47.040	45.700	45.740	38.353	13,531
2021-12-29	46.800	47.080	46.650	47.040	39.443	3,231
2021-12-28	46.730	47.200	46.450	46.760	39.209	2,187
2021-12-27	47.600	47.600	46.450	46.730	39.183	11,309
2021-12-23	46.870	47.570	46.810	47.270	39.636	3,729
2021-12-22	46.920	46.970	46.400	46.870	39.301	1,546
2021-12-21	46.210	47.620	45.200	46.920	39.343	5,778
2021-12-20	45.600	46.290	45.420	46.210	38.747	4,380
2021-12-17	45.180	45.300	44.250	45.070	37.792	2,500
2021-12-16	42.810	45.180	42.800	45.180	37.884	5,112
2021-12-15	42.860	42.860	41.900	42.200	35.385	2,221
2021-12-14	42.650	42.920	41.870	42.340	35.502	2,548
2021-12-13	44.500	44.500	41.890	42.650	35.762	16,829
2021-12-10	42.780	43.090	42.500	42.920	35.989	6,356
2021-12-09	42.700	42.840	42.310	42.780	35.871	2,223
2021-12-08	43.140	43.500	42.600	42.800	35.888	2,718
2021-12-07	44.250	44.250	43.120	43.420	36.408	2,496
2021-12-06	44.500	45.480	44.100	44.250	37.104	3,148
2021-12-03	43.600	44.470	43.000	44.460	37.280	6,808
2021-12-02	42.280	43.840	41.640	43.610	36.567	3,448
2021-12-01	44.740	44.740	42.150	42.280	35.452	25,005
2021-11-30	45.060	45.060	42.320	45.000	37.733	9,478
2021-11-29	45.360	45.530	44.650	45.060	37.783	3,512
2021-11-26	45.230	45.360	44.760	45.360	38.035	8,767
2021-11-25	45.960	46.150	45.280	46.020	38.588	2,995
2021-11-24	46.330	46.330	45.470	45.850	38.446	2,999
2021-11-23	46.100	47.060	46.070	46.330	38.848	8,937
2021-11-22	45.150	46.550	44.700	45.940	38.521	3,144
2021-11-19	45.290	45.290	44.650	45.150	37.859	3,068
2021-11-18	45.500	45.790	45.150	45.200	37.901	1,556
2021-11-17	45.410	45.460	44.900	45.360	38.035	1,236
2021-11-16	45.500	45.520	44.750	45.410	38.077	2,567
2021-11-12	45.180	45.670	45.000	45.510	38.160	2,818
2021-11-11	45.920	45.920	44.820	44.820	37.582	2,914
2021-11-10	45.050	46.030	44.700	45.920	38.504	2,883
2021-11-09	46.150	46.150	44.900	45.030	37.758	3,071
2021-11-08	46.990	47.100	45.680	46.130	38.680	1,402
2021-11-05	46.510	46.800	46.000	46.000	38.571	526
2021-11-04	47.210	47.210	45.950	46.510	38.999	4,140
2021-11-03	48.110	48.110	46.790	46.790	39.234	944
2021-11-01	48.280	48.380	47.670	48.110	40.341	2,689
2021-10-29	47.800	48.000	47.100	47.710	40.005	2,994
2021-10-28	46.850	47.980	46.550	46.550	39.032	4,471
2021-10-27	47.400	47.400	46.500	46.620	39.091	2,327
2021-10-26	48.500	48.500	47.120	47.230	39.603	4,695
2021-10-25	47.800	47.850	46.990	47.470	39.804	2,311
2021-10-22	47.810	49.200	47.810	48.080	40.315	4,885
2021-10-21	48.530	49.660	48.280	48.570	40.726	5,450
2021-10-20	47.860	48.200	47.450	48.090	40.324	3,512
2021-10-19	47.000	47.860	46.700	47.860	40.131	12,971
2021-10-18	46.610	47.450	46.380	46.750	39.200	2,060
2021-10-15	47.100	47.400	46.580	46.930	39.351	5,093
2021-10-14	46.850	47.450	46.550	47.300	39.661	4,244

← NewerPage 21 of 21 · 1,254 trading days

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.