AT&T Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	49.320	49.930	49.200	49.610	47.822	2,358
2025-05-13	50.900	50.900	49.160	49.500	47.716	37,389
2025-05-12	52.950	52.950	50.600	51.060	49.220	1,761
2025-05-09	51.920	52.790	51.770	52.420	50.531	2,652
2025-05-08	54.090	54.090	51.830	51.830	49.962	4,151
2025-05-07	53.380	54.390	53.380	53.680	51.746	1,198
2025-05-06	52.010	53.700	52.010	53.380	51.457	1,205
2025-05-05	51.560	52.220	51.300	52.010	50.136	5,316
2025-05-02	51.950	52.260	51.520	51.670	49.808	7,069
2025-04-30	51.220	52.450	51.220	52.350	50.464	2,233
2025-04-29	51.000	51.450	51.000	51.210	49.365	827
2025-04-28	51.170	51.450	50.530	51.070	49.230	2,798
2025-04-25	52.020	52.080	50.390	50.890	49.056	2,449
2025-04-24	50.900	52.560	50.900	52.080	50.203	12,880
2025-04-23	51.100	51.850	50.040	51.480	49.625	5,318
2025-04-22	50.790	52.190	49.240	51.250	49.403	3,480
2025-04-17	52.800	53.500	52.540	52.540	50.647	806
2025-04-16	54.210	54.520	52.670	52.680	50.782	1,385
2025-04-15	52.940	54.260	52.940	53.920	51.977	1,040
2025-04-14	52.200	53.240	51.880	52.650	50.753	5,700
2025-04-11	51.900	52.550	51.790	52.120	50.242	2,408
2025-04-10	51.530	52.540	51.450	51.460	49.606	1,741
2025-04-09	52.000	53.470	50.860	51.880	50.011	3,438
2025-04-08	52.560	54.300	51.880	51.880	49.678	14,745
2025-04-07	49.980	53.320	48.090	52.560	50.329	8,260
2025-04-04	53.210	54.500	50.900	51.960	49.754	5,868
2025-04-03	53.210	54.100	52.700	53.420	51.152	4,265
2025-04-02	54.480	54.480	53.140	53.210	50.951	14,923
2025-04-01	54.980	54.980	53.900	53.940	51.650	2,508
2025-03-31	54.010	54.500	53.850	54.010	51.717	9,871
2025-03-28	53.400	54.630	53.400	54.000	51.708	1,542
2025-03-27	53.000	54.420	52.990	54.300	51.995	2,497
2025-03-26	51.840	53.000	51.840	52.700	50.463	136,794
2025-03-25	50.620	52.270	50.620	51.750	49.553	4,734
2025-03-24	50.330	51.870	50.330	51.440	49.256	9,575
2025-03-21	51.360	51.800	50.810	51.120	48.950	118,193
2025-03-20	50.020	50.880	50.020	50.520	48.375	1,356
2025-03-19	49.990	50.600	49.900	50.510	48.366	38,478
2025-03-18	50.580	51.100	50.200	50.260	48.127	1,880
2025-03-17	50.270	51.100	50.270	50.760	48.605	28,442
2025-03-14	49.770	50.910	49.500	50.720	48.567	38,263
2025-03-13	49.760	51.490	49.760	50.230	48.098	3,707
2025-03-12	49.490	50.000	48.160	49.670	47.562	41,600
2025-03-11	51.700	51.700	49.790	50.500	48.356	6,634
2025-03-10	51.250	53.510	51.250	53.390	51.124	40,743
2025-03-07	51.230	52.420	51.230	52.300	50.080	2,076
2025-03-06	49.970	51.380	49.870	51.230	49.055	1,327
2025-03-05	53.610	53.610	49.970	49.970	47.849	4,371
2025-02-28	52.600	53.990	52.460	53.610	51.334	1,427
2025-02-27	51.010	52.440	51.010	52.070	49.860	3,237
2025-02-26	50.140	51.700	50.020	51.400	49.218	2,124
2025-02-25	50.430	52.110	50.430	51.170	48.998	5,249
2025-02-24	50.930	51.700	50.650	51.460	49.276	6,572
2025-02-21	48.630	51.200	48.630	50.750	48.596	2,568
2025-02-20	49.960	50.000	49.290	49.630	47.523	3,910
2025-02-19	48.500	50.300	48.500	49.790	47.676	2,430
2025-02-18	49.000	49.740	48.750	49.370	47.274	5,008
2025-02-17	49.110	49.430	48.740	48.990	46.910	915
2025-02-14	49.010	49.430	48.760	49.110	47.025	1,445
2025-02-13	49.120	49.520	48.820	49.140	47.054	1,001

← NewerPage 7 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.