AT&T Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-12	48.330	49.120	48.050	49.120	47.035	1,368
2025-02-11	48.500	48.500	47.810	48.230	46.183	2,384
2025-02-10	47.380	47.940	47.050	47.930	45.895	924
2025-02-07	46.240	47.540	46.240	47.380	45.369	3,722
2025-02-06	47.630	47.640	46.660	47.190	45.187	3,364
2025-02-05	47.130	47.490	46.800	47.070	45.072	3,175
2025-02-04	46.000	47.040	46.000	46.370	44.402	503
2025-02-03	46.160	47.550	46.000	46.940	44.947	2,464
2025-01-31	46.800	46.950	46.160	46.160	44.201	1,249
2025-01-30	47.450	48.100	46.870	47.020	45.024	3,250
2025-01-29	46.750	48.510	46.750	47.450	45.436	1,026
2025-01-28	47.500	48.000	47.080	47.710	45.685	2,028
2025-01-27	46.300	48.030	45.720	47.500	45.484	5,357
2025-01-24	44.720	44.780	44.380	44.730	42.831	1,485
2025-01-23	44.430	44.440	43.920	44.270	42.391	1,275
2025-01-22	45.700	45.700	43.740	43.920	42.056	2,318
2025-01-21	45.390	45.390	44.710	45.160	43.243	493
2025-01-20	45.020	45.290	44.690	44.940	43.032	712
2025-01-17	44.650	45.250	44.400	45.020	43.109	366
2025-01-16	44.200	44.540	43.800	44.250	42.372	634
2025-01-15	43.660	44.390	43.660	43.760	41.902	1,084
2025-01-14	44.060	44.060	43.250	43.860	41.998	1,271
2025-01-13	44.000	44.250	43.590	43.620	41.768	1,077
2025-01-10	44.010	44.860	43.480	44.100	42.228	2,741
2025-01-09	46.070	46.070	44.000	44.010	42.142	120
2025-01-08	45.200	45.650	44.550	45.110	43.195	32,299
2025-01-07	46.140	46.140	44.800	45.200	42.940	26,386
2025-01-06	46.540	46.550	45.840	46.260	43.947	24,807
2025-01-03	46.910	47.120	46.520	47.120	44.764	15,720
2025-01-02	47.340	47.900	46.820	47.010	44.659	9,048
2024-12-30	47.320	47.380	46.310	46.870	44.526	1,085
2024-12-27	46.490	47.760	46.490	47.320	44.954	2,504
2024-12-26	47.120	47.500	47.000	47.440	45.068	7,557
2024-12-23	45.210	47.300	45.210	47.220	44.859	4,092
2024-12-20	46.200	46.220	45.450	46.150	43.842	27,509
2024-12-19	46.950	47.240	45.830	46.200	43.890	1,691
2024-12-18	46.850	47.880	46.470	47.740	45.353	3,234
2024-12-17	47.100	47.170	46.210	46.720	44.384	3,217
2024-12-16	47.410	48.000	46.000	46.630	44.298	1,658
2024-12-13	47.020	47.770	46.720	47.770	45.381	1,213
2024-12-12	46.750	47.500	46.600	47.020	44.669	1,015
2024-12-11	46.700	47.400	46.400	46.830	44.488	1,212
2024-12-10	47.220	47.750	46.800	47.660	45.277	4,643
2024-12-09	47.550	48.500	47.260	47.420	45.049	1,945
2024-12-06	47.850	48.530	47.370	48.530	46.103	3,544
2024-12-05	48.010	48.010	46.890	47.570	45.191	3,822
2024-12-04	48.460	48.460	46.950	47.530	45.153	2,977
2024-12-03	47.330	48.500	46.940	47.980	45.581	14,943
2024-12-02	46.170	47.000	45.800	46.050	43.747	19,059
2024-11-29	47.010	47.500	45.700	46.160	43.852	1,773
2024-11-28	46.180	46.800	44.980	46.800	44.460	1,332
2024-11-27	44.990	46.180	44.720	46.180	43.871	4,212
2024-11-26	44.500	44.920	44.200	44.800	42.560	11,455
2024-11-25	45.140	45.140	44.270	44.890	42.645	2,315
2024-11-22	43.780	45.200	43.780	45.010	42.759	2,312
2024-11-21	44.040	44.850	44.040	44.680	42.446	2,642
2024-11-19	44.500	44.500	43.570	43.650	41.467	2,630
2024-11-18	43.540	44.350	43.540	44.140	41.933	1,624
2024-11-14	43.130	43.400	42.860	43.090	40.935	1,722
2024-11-13	41.860	43.160	41.860	43.120	40.964	3,679

← NewerPage 8 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.