AT&T Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-10	16.810	16.812	16.602	16.652	14.787	5,982
2024-06-07	16.814	16.864	16.658	16.834	14.948	8,224
2024-06-06	16.874	16.938	16.720	16.862	14.973	15,670
2024-06-05	16.836	16.900	16.722	16.778	14.899	19,442
2024-06-04	16.508	16.702	16.488	16.684	14.815	3,516
2024-06-03	16.728	16.828	16.650	16.784	14.904	10,928
2024-05-31	16.196	16.520	16.062	16.500	14.652	9,761
2024-05-30	15.826	16.052	15.688	16.052	14.254	12,844
2024-05-29	15.902	15.926	15.854	15.858	14.082	5,737
2024-05-28	16.110	16.110	15.932	15.932	14.147	7,198
2024-05-27	16.002	16.162	16.002	16.032	14.236	7,177
2024-05-24	16.102	16.154	16.046	16.084	14.282	2,739
2024-05-23	16.170	16.170	15.980	16.116	14.311	5,639
2024-05-22	15.936	16.108	15.890	16.088	14.286	7,072
2024-05-21	16.094	16.162	15.814	15.864	14.087	6,666
2024-05-20	15.984	16.084	15.948	16.084	14.282	747
2024-05-17	15.912	16.048	15.896	15.896	14.115	18,894
2024-05-16	15.982	16.052	15.816	15.856	14.080	15,560
2024-05-15	15.936	16.048	15.908	15.908	14.126	9,916
2024-05-14	16.090	16.090	15.912	15.962	14.174	7,287
2024-05-13	15.860	16.076	15.860	15.958	14.170	14,870
2024-05-10	15.954	15.998	15.900	15.934	14.149	5,929
2024-05-09	15.952	16.044	15.876	15.896	14.115	5,565
2024-05-08	15.900	16.004	15.810	15.972	14.183	7,583
2024-05-07	15.806	15.948	15.724	15.800	14.030	15,203
2024-05-06	15.688	15.764	15.614	15.754	13.989	3,604
2024-05-03	15.670	15.740	15.570	15.620	13.870	5,452
2024-05-02	15.932	16.010	15.744	15.746	13.982	42,521
2024-04-30	15.900	15.936	15.702	15.810	14.039	6,931
2024-04-29	15.944	16.116	15.692	16.056	14.257	17,104
2024-04-26	15.518	15.728	15.420	15.716	13.956	3,115
2024-04-25	15.690	15.828	15.494	15.536	13.796	3,998
2024-04-24	15.520	16.162	14.790	15.440	13.710	60,627
2024-04-23	15.306	15.410	15.264	15.380	13.657	9,724
2024-04-22	15.486	15.716	15.330	15.332	13.615	17,938
2024-04-19	15.278	15.384	15.192	15.282	13.570	13,397
2024-04-18	15.130	15.212	15.082	15.156	13.458	5,386
2024-04-17	15.062	15.194	15.062	15.116	13.423	4,141
2024-04-16	15.270	15.296	15.000	15.098	13.407	6,871
2024-04-15	15.334	15.500	15.316	15.370	13.648	10,180
2024-04-12	15.350	15.466	15.350	15.432	13.703	5,246
2024-04-11	15.624	15.624	15.338	15.390	13.666	12,046
2024-04-10	15.576	15.660	15.466	15.470	13.737	10,065
2024-04-09	15.764	15.766	15.538	15.562	13.819	10,592
2024-04-08	16.174	16.174	16.014	16.028	14.012	1,843
2024-04-05	16.338	16.338	15.980	16.152	14.120	9,238
2024-04-04	16.302	16.384	16.086	16.314	14.262	12,111
2024-04-03	16.352	16.476	16.162	16.182	14.146	8,247
2024-04-02	16.308	16.330	16.204	16.308	14.257	17,845
2024-03-28	16.275	16.320	16.215	16.300	14.250	6,352
2024-03-27	15.915	16.225	15.865	16.125	14.097	12,567
2024-03-26	15.790	15.930	15.735	15.890	13.891	2,721
2024-03-25	15.735	15.735	15.665	15.730	13.751	2,204
2024-03-22	15.830	15.915	15.740	15.745	13.764	8,103
2024-03-21	15.755	15.855	15.715	15.780	13.795	11,608
2024-03-20	15.805	15.945	15.800	15.820	13.830	4,406
2024-03-19	15.900	15.955	15.875	15.875	13.878	4,898
2024-03-18	15.600	15.810	15.600	15.800	13.812	11,159
2024-03-15	15.650	15.730	15.485	15.650	13.681	9,462
2024-03-14	15.670	15.760	15.490	15.535	13.581	9,641

← NewerPage 11 of 22 · 1,275 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.