AT&T Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	49.990	50.930	49.600	50.570	49.072	730
2025-08-06	50.750	51.130	49.900	49.900	48.422	1,265
2025-08-05	50.950	51.240	50.700	50.790	49.286	1,227
2025-08-04	52.170	52.170	50.600	50.610	49.111	2,077
2025-08-01	51.390	51.660	50.560	51.660	50.130	2,957
2025-07-31	51.410	51.680	50.860	50.880	49.373	436
2025-07-30	51.600	51.610	50.900	50.900	49.393	387
2025-07-29	50.280	51.790	50.280	50.600	49.101	859
2025-07-28	51.750	51.890	51.210	51.310	49.790	486
2025-07-25	51.490	52.500	51.390	52.500	50.945	2,915
2025-07-24	51.640	51.890	50.800	51.080	49.567	2,552
2025-07-23	49.610	51.190	48.010	50.680	49.179	6,135
2025-07-22	50.650	51.660	50.500	50.610	49.111	1,819
2025-07-21	50.600	51.090	50.450	50.630	49.131	606
2025-07-18	49.600	50.240	49.500	49.980	48.500	956
2025-07-17	50.310	50.310	49.610	50.150	48.665	1,207
2025-07-16	50.000	50.240	49.810	49.810	48.335	340
2025-07-15	50.600	50.600	49.790	50.240	48.752	874
2025-07-14	49.820	50.700	49.820	50.600	49.101	1,213
2025-07-11	50.930	51.310	49.370	49.820	48.345	1,321
2025-07-10	51.050	51.130	50.620	50.920	49.412	1,259
2025-07-09	50.200	51.630	50.200	51.140	49.625	1,513
2025-07-08	51.450	51.900	50.950	51.230	49.384	744
2025-07-07	51.200	51.770	51.200	51.450	49.596	594
2025-07-04	51.600	51.610	50.140	50.140	48.333	555
2025-07-03	51.180	51.650	51.000	51.310	49.461	4,882
2025-07-02	52.850	52.850	51.130	51.130	49.288	781
2025-07-01	52.570	52.900	52.160	52.330	50.444	2,570
2025-06-30	51.800	52.330	51.200	52.330	50.444	12,517
2025-06-27	50.390	51.410	50.390	51.050	49.211	2,069
2025-06-26	51.400	51.520	51.020	51.050	49.211	3,366
2025-06-25	52.160	52.200	51.430	51.520	49.664	5,091
2025-06-24	51.820	51.910	51.410	51.820	49.953	1,124
2025-06-23	50.960	51.850	50.960	51.600	49.741	1,229
2025-06-20	50.740	51.450	50.680	51.250	49.403	821
2025-06-18	50.390	50.780	50.390	50.650	48.825	1,022
2025-06-17	51.640	51.640	50.390	50.390	48.574	443
2025-06-16	51.960	51.960	50.890	50.890	49.056	735
2025-06-13	52.450	52.680	51.880	51.880	50.011	409
2025-06-12	52.210	52.300	51.870	52.080	50.203	1,104
2025-06-11	52.550	52.890	52.080	52.080	50.203	707
2025-06-10	51.650	52.900	51.650	52.550	50.657	986
2025-06-09	51.850	52.200	51.550	51.790	49.924	14,709
2025-06-06	52.750	52.750	51.620	51.850	49.982	736
2025-06-05	51.250	51.980	51.030	51.980	50.107	462
2025-06-04	52.230	52.310	51.340	51.380	49.529	1,312
2025-06-03	52.860	53.050	52.230	52.230	50.348	2,372
2025-06-02	52.700	53.140	52.210	53.080	51.167	4,402
2025-05-30	52.490	52.840	51.700	52.700	50.801	2,590
2025-05-29	52.140	52.140	51.310	51.660	49.799	623
2025-05-28	51.750	52.440	51.600	52.140	50.261	2,350
2025-05-27	51.060	52.140	51.060	51.200	49.355	5,730
2025-05-26	51.220	52.100	49.810	51.220	49.374	1,141
2025-05-23	52.990	52.990	51.450	51.820	49.953	716
2025-05-22	52.150	52.150	51.020	51.020	49.182	3,607
2025-05-21	52.430	52.440	51.500	51.630	49.770	1,504
2025-05-20	53.490	53.490	52.430	52.430	50.541	1,037
2025-05-19	52.220	53.490	52.150	53.490	51.563	392
2025-05-16	51.850	52.600	51.800	52.210	50.329	1,621
2025-05-15	49.990	51.760	49.750	51.710	49.847	1,924

← NewerPage 6 of 21 · 1,252 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.