AT&T Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-12	43.390	43.390	42.010	42.720	40.584	888
2024-11-11	42.880	43.530	42.880	42.960	40.812	2,398
2024-11-08	42.070	43.190	42.070	42.870	40.726	3,859
2024-11-07	42.860	42.860	41.480	42.060	39.957	3,396
2024-11-06	43.040	43.040	42.120	42.430	40.308	960
2024-11-05	42.280	42.800	42.030	42.170	40.061	10,383
2024-11-04	43.340	43.340	41.870	42.280	40.166	1,936
2024-11-01	43.650	44.100	43.340	43.340	41.173	14,893
2024-10-31	42.010	43.650	42.010	43.650	41.467	13,428
2024-10-30	43.000	43.000	42.000	42.330	40.213	1,489
2024-10-29	41.300	42.900	41.150	42.770	40.631	780
2024-10-28	41.500	42.140	41.500	42.140	40.033	1,819
2024-10-25	42.030	42.260	41.750	41.770	39.681	12,354
2024-10-24	43.020	43.020	41.820	41.960	39.862	11,044
2024-10-23	42.000	42.840	41.390	42.680	40.546	7,712
2024-10-22	39.870	40.920	39.870	40.920	38.874	1,267
2024-10-21	41.540	41.910	41.060	41.190	39.130	1,491
2024-10-18	41.000	41.760	40.960	41.540	39.463	8,901
2024-10-17	41.120	41.280	40.700	41.110	39.054	6,197
2024-10-16	40.790	41.150	40.610	40.710	38.674	2,133
2024-10-15	39.370	40.790	39.370	40.790	38.750	3,375
2024-10-14	39.990	40.000	39.400	39.820	37.829	2,021
2024-10-11	40.180	40.250	39.760	40.140	38.133	856
2024-10-10	40.890	40.890	39.410	39.410	37.439	1,078
2024-10-09	39.990	40.900	39.990	40.890	38.845	7,124
2024-10-08	40.350	40.490	40.060	40.490	38.465	2,497
2024-10-07	40.380	40.380	39.460	39.800	37.474	674
2024-10-04	40.470	40.470	39.700	39.980	37.643	2,072
2024-10-03	40.740	40.740	40.110	40.110	37.766	6,028
2024-10-02	40.110	40.360	39.880	40.330	37.973	8,809
2024-10-01	39.950	40.320	39.710	40.320	37.963	14,172
2024-09-30	39.830	40.180	39.470	39.930	37.596	1,387
2024-09-27	39.400	39.760	39.340	39.670	37.351	1,371
2024-09-26	39.210	39.340	38.910	39.080	36.796	3,357
2024-09-25	39.110	39.620	39.110	39.210	36.918	2,476
2024-09-24	39.910	39.910	39.060	39.110	36.824	991
2024-09-23	39.870	40.020	39.440	39.510	37.201	2,379
2024-09-20	38.980	39.550	38.890	39.410	37.106	575
2024-09-19	39.420	39.420	38.450	38.470	36.221	5,307
2024-09-18	40.210	40.210	39.380	39.420	37.116	5,332
2024-09-17	40.900	40.900	39.680	39.810	37.483	4,029
2024-09-16	40.050	41.000	40.050	40.920	38.528	1,072
2024-09-13	40.320	40.390	39.890	40.040	37.700	3,426
2024-09-12	40.120	40.500	40.120	40.360	38.001	1,664
2024-09-11	40.790	40.790	39.910	40.190	37.841	1,312
2024-09-10	40.000	41.000	39.910	40.790	38.406	1,383
2024-09-09	39.170	39.850	39.170	39.750	37.427	2,442
2024-09-06	38.590	39.160	38.100	39.160	36.871	1,025
2024-09-05	38.690	38.740	38.250	38.350	36.108	325
2024-09-04	38.490	39.000	38.250	38.590	36.334	2,609
2024-09-03	37.130	38.400	36.950	38.250	36.014	20,944
2024-09-02	37.050	39.050	37.050	37.140	34.969	3,496
2024-08-30	37.300	37.520	37.050	37.050	34.884	2,330
2024-08-29	36.990	37.260	36.860	37.260	35.082	899
2024-08-28	36.200	36.700	36.200	36.700	34.555	1,669
2024-08-27	35.940	36.210	35.890	35.890	33.792	1,288
2024-08-26	36.480	36.480	36.020	36.020	33.915	1,856
2024-08-23	36.530	36.530	35.940	36.110	33.999	1,118
2024-08-22	36.120	36.470	36.000	36.470	34.338	2,463
2024-08-21	35.940	35.940	35.470	35.760	33.670	16,749

← NewerPage 9 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.