AT&T Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-02	17.900	18.156	17.782	17.782	16.021	7,531
2024-08-30	17.902	17.912	17.814	17.860	16.091	4,903
2024-08-29	17.814	17.948	17.714	17.788	16.026	2,518
2024-08-28	17.592	17.874	17.556	17.856	16.087	1,611
2024-08-27	17.808	17.808	17.624	17.626	15.880	7,391
2024-08-26	17.562	17.800	17.558	17.742	15.985	5,165
2024-08-23	17.562	17.604	17.516	17.540	15.803	13,178
2024-08-22	17.494	17.598	17.494	17.548	15.810	11,853
2024-08-21	17.498	17.590	17.476	17.546	15.808	890
2024-08-20	17.610	17.612	17.468	17.536	15.799	1,387
2024-08-19	17.516	17.600	17.516	17.576	15.835	2,188
2024-08-16	17.500	17.500	17.338	17.464	15.734	5,505
2024-08-15	17.894	17.936	17.466	17.466	15.736	2,076
2024-08-14	17.936	17.936	17.646	17.836	16.069	3,459
2024-08-13	17.700	17.808	17.700	17.808	16.044	4,818
2024-08-12	17.878	17.892	17.684	17.714	15.959	6,676
2024-08-09	17.918	17.918	17.658	17.864	16.095	9,934
2024-08-08	17.686	17.852	17.542	17.776	16.015	3,884
2024-08-07	17.712	17.844	17.500	17.790	16.028	12,581
2024-08-06	17.350	17.602	17.290	17.530	15.794	4,881
2024-08-05	17.598	17.710	16.920	17.288	15.576	74,915
2024-08-02	17.998	18.338	17.666	17.666	15.916	17,681
2024-08-01	17.848	17.916	17.756	17.914	16.140	5,825
2024-07-31	17.600	17.814	17.436	17.766	16.006	4,274
2024-07-30	17.456	17.574	17.432	17.526	15.790	5,103
2024-07-29	17.544	17.582	17.446	17.450	15.722	3,918
2024-07-26	17.716	17.780	17.412	17.618	15.873	6,713
2024-07-25	17.640	18.198	17.504	18.024	16.239	57,666
2024-07-24	16.776	17.600	16.576	17.522	15.786	28,569
2024-07-23	17.098	17.098	16.938	17.068	15.377	4,256
2024-07-22	17.474	17.524	16.866	17.144	15.446	15,689
2024-07-19	17.798	17.798	17.536	17.634	15.887	7,226
2024-07-18	17.552	17.686	17.426	17.686	15.934	5,468
2024-07-17	17.248	17.500	17.002	17.376	15.655	13,136
2024-07-16	17.104	17.266	17.042	17.248	15.540	1,196
2024-07-15	17.248	17.262	17.022	17.022	15.336	6,318
2024-07-12	17.314	17.366	16.650	17.208	15.503	30,812
2024-07-11	17.320	17.320	17.132	17.264	15.554	3,714
2024-07-10	17.208	17.212	17.070	17.212	15.507	2,116
2024-07-09	17.330	17.494	17.280	17.280	15.344	5,438
2024-07-08	17.490	17.490	17.312	17.312	15.373	5,327
2024-07-05	17.298	17.346	17.152	17.346	15.403	3,173
2024-07-04	17.400	17.438	17.140	17.398	15.449	7,466
2024-07-03	17.450	17.534	17.382	17.382	15.435	4,271
2024-07-02	17.648	17.702	17.472	17.510	15.549	6,933
2024-07-01	17.808	17.950	17.608	17.638	15.662	16,658
2024-06-28	17.560	17.820	17.440	17.742	15.755	6,304
2024-06-27	17.582	17.582	17.402	17.482	15.524	17,827
2024-06-26	17.516	17.540	17.428	17.508	15.547	4,078
2024-06-25	17.398	17.486	17.320	17.448	15.493	13,718
2024-06-24	17.190	17.392	17.116	17.388	15.440	11,420
2024-06-21	16.874	17.064	16.856	17.048	15.138	9,562
2024-06-20	16.846	16.932	16.712	16.932	15.035	16,964
2024-06-19	16.932	16.932	16.652	16.652	14.787	1,803
2024-06-18	16.494	16.888	16.376	16.708	14.836	3,929
2024-06-17	16.540	16.540	16.386	16.474	14.629	5,910
2024-06-14	16.458	16.522	16.348	16.450	14.607	13,971
2024-06-13	16.300	16.384	16.160	16.384	14.549	3,687
2024-06-12	16.598	16.630	16.390	16.460	14.616	8,492
2024-06-11	16.560	16.740	16.548	16.598	14.739	21,396

← NewerPage 10 of 22 · 1,279 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-09	0.2468 USD
2026-07-10	0.2468 USD
2026-04-10	0.2468 USD
2026-01-12	0.2468 USD
2025-10-10	0.2468 USD
2025-07-10	0.2468 USD
2025-04-10	0.2468 USD
2025-01-10	0.2468 USD
2024-10-10	0.2468 USD
2024-07-10	0.2468 USD
2024-04-09	0.2468 USD
2024-01-09	0.2468 USD
2023-10-06	0.2468 USD
2023-07-07	0.2468 USD
2023-04-06	0.2468 USD
2023-01-09	0.2468 USD
2022-10-06	0.2468 USD
2022-07-08	0.2468 USD
2022-04-13	0.2468 USD
2022-01-07	0.4625 USD
2021-10-07	0.4625 USD
2021-07-08	0.4625 USD
2021-04-08	0.4625 USD
2021-01-08	0.4625 USD
2020-10-08	0.4625 USD
2020-07-09	0.4625 USD
2020-04-08	0.4625 USD
2020-01-09	0.4625 USD
2019-10-09	0.4537 USD
2019-07-09	0.4537 USD
2019-04-09	0.4537 USD
2019-01-09	0.4537 USD

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.