AT&T Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	41.180	43.860	41.180	43.260	42.602	1,956
2026-01-28	39.970	42.300	39.770	41.930	41.292	2,839
2026-01-27	41.000	41.260	39.560	39.560	38.958	2,601
2026-01-26	42.500	42.500	41.190	41.190	40.564	658
2026-01-23	41.530	41.800	41.060	41.300	40.672	4,354
2026-01-22	41.030	42.020	41.030	41.530	40.898	4,207
2026-01-21	41.840	42.190	41.700	41.870	41.233	490
2026-01-20	41.320	42.250	41.320	41.890	41.253	3,894
2026-01-19	41.650	42.170	39.420	42.170	41.529	619
2026-01-16	41.650	42.580	41.650	41.850	41.214	394
2026-01-15	42.380	42.500	42.160	42.500	41.854	598
2026-01-14	41.790	42.630	41.660	42.490	41.844	1,467
2026-01-13	43.060	43.060	41.530	41.540	40.908	2,876
2026-01-12	40.640	43.440	40.640	42.630	41.982	1,035
2026-01-09	44.040	44.070	42.770	42.770	42.120	297
2026-01-08	43.160	44.070	42.800	43.280	42.296	507
2026-01-07	43.910	44.170	43.000	43.150	42.169	808
2026-01-06	44.590	44.590	42.880	43.300	42.316	1,397
2026-01-05	44.250	44.670	44.000	44.610	43.596	489
2026-01-02	45.240	45.240	44.000	44.000	43.000	5,300
2025-12-30	44.880	45.840	44.880	45.240	44.212	407
2025-12-29	46.500	46.500	45.670	45.800	44.759	870
2025-12-26	45.330	46.060	45.330	46.060	45.013	73,674
2025-12-23	45.100	45.390	44.870	44.870	43.850	1,549
2025-12-22	44.800	45.200	44.290	45.150	44.124	3,998
2025-12-19	45.290	45.290	44.350	44.560	43.547	1,380
2025-12-18	44.650	45.270	44.540	44.840	43.821	1,165
2025-12-17	44.010	45.040	44.010	44.650	43.635	479
2025-12-16	43.210	44.390	43.210	43.670	42.677	446
2025-12-15	44.660	44.660	43.650	44.100	43.098	752
2025-12-12	43.770	44.660	43.650	44.660	43.645	377
2025-12-11	44.150	44.500	43.770	43.770	42.775	715
2025-12-10	44.830	44.830	44.240	44.240	43.235	365
2025-12-09	45.350	45.350	44.200	44.250	43.244	844
2025-12-08	46.000	46.000	44.630	44.840	43.821	2,571
2025-12-05	44.240	46.370	44.240	45.820	44.779	1,354
2025-12-04	44.760	45.200	44.430	44.740	43.723	7,372
2025-12-03	45.440	45.500	44.760	44.760	43.743	2,471
2025-12-02	45.790	46.110	45.160	45.160	44.134	874
2025-12-01	46.090	46.670	45.510	45.790	44.749	3,179
2025-11-28	46.140	46.300	45.810	46.090	45.042	3,935
2025-11-27	46.190	47.350	45.900	45.970	44.925	7,515
2025-11-26	46.520	46.670	46.180	46.220	45.170	837
2025-11-25	46.150	47.290	45.800	46.140	45.091	363
2025-11-24	47.040	47.040	45.760	45.900	44.857	677
2025-11-21	45.400	47.190	45.220	46.570	45.512	8,722
2025-11-19	45.640	45.640	44.800	44.830	43.811	850
2025-11-18	45.660	45.890	45.160	45.260	44.231	813
2025-11-17	45.000	45.500	45.000	45.200	44.173	2,790
2025-11-14	45.510	45.870	44.760	45.040	44.016	1,855
2025-11-13	45.500	45.690	45.040	45.300	44.270	2,470
2025-11-12	44.560	45.430	44.290	45.100	44.075	2,408
2025-11-11	43.920	44.550	43.650	44.110	43.107	1,275
2025-11-10	43.860	44.100	43.650	43.920	42.922	537
2025-11-07	44.530	44.570	43.860	43.860	42.863	2,109
2025-11-06	43.610	44.450	43.080	43.900	42.902	1,278
2025-11-05	43.690	44.180	43.610	43.610	42.619	30,410
2025-11-04	44.040	44.400	43.490	43.690	42.697	78,023
2025-11-03	43.860	44.250	43.000	43.970	42.971	3,735
2025-10-31	44.000	44.790	43.910	44.200	43.195	440

← NewerPage 4 of 5 · 249 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.