AT&T Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-13	15.770	15.905	15.700	15.770	13.786	5,920
2024-03-12	15.845	15.875	15.760	15.790	13.804	3,015
2024-03-11	15.810	15.940	15.700	15.850	13.856	14,207
2024-03-08	15.560	15.635	15.540	15.610	13.646	6,388
2024-03-07	15.710	15.840	15.670	15.670	13.699	10,930
2024-03-06	15.800	15.835	15.650	15.745	13.764	12,951
2024-03-05	15.435	15.970	15.435	15.900	13.900	18,727
2024-03-04	15.655	15.725	15.500	15.570	13.611	13,479
2024-03-01	15.680	15.730	15.615	15.660	13.690	19,210
2024-02-29	15.595	15.760	15.585	15.700	13.725	5,901
2024-02-28	15.585	15.705	15.500	15.680	13.708	11,015
2024-02-27	15.250	15.360	15.235	15.335	13.406	2,853
2024-02-26	15.545	15.545	15.295	15.305	13.380	7,994
2024-02-23	15.405	15.580	15.250	15.515	13.563	17,235
2024-02-22	15.625	15.670	15.230	15.355	13.423	29,614
2024-02-21	15.595	15.695	15.595	15.660	13.690	7,911
2024-02-20	15.805	15.830	15.585	15.800	13.812	6,817
2024-02-19	15.670	15.800	15.660	15.720	13.742	9,126
2024-02-16	15.940	15.940	15.610	15.745	13.764	5,579
2024-02-15	15.820	15.970	15.725	15.935	13.930	5,677
2024-02-14	15.825	15.915	15.770	15.870	13.874	11,631
2024-02-13	15.800	16.020	15.630	15.675	13.703	10,243
2024-02-12	15.540	15.695	15.540	15.695	13.721	9,507
2024-02-09	15.660	15.660	15.450	15.495	13.546	5,668
2024-02-08	16.105	16.170	15.745	15.755	13.773	15,363
2024-02-07	16.330	16.380	16.095	16.170	14.136	6,524
2024-02-06	16.445	16.505	16.400	16.425	14.359	6,020
2024-02-05	16.520	16.575	16.370	16.475	14.403	11,642
2024-02-02	16.510	16.695	16.415	16.635	14.542	15,154
2024-02-01	16.595	16.725	16.490	16.640	14.547	54,113
2024-01-31	16.115	16.385	16.095	16.280	14.232	16,591
2024-01-30	15.890	16.090	15.870	16.060	14.040	14,245
2024-01-29	15.995	15.995	15.840	15.890	13.891	9,410
2024-01-26	15.735	15.985	15.710	15.900	13.900	20,559
2024-01-25	15.320	15.760	15.200	15.625	13.659	16,378
2024-01-24	15.915	16.000	15.085	15.295	13.371	63,838
2024-01-23	15.400	15.880	15.360	15.860	13.865	41,169
2024-01-22	15.310	15.490	15.310	15.410	13.471	3,847
2024-01-19	15.055	15.355	15.055	15.230	13.314	19,312
2024-01-18	15.030	15.125	14.940	14.970	13.087	9,799
2024-01-17	15.090	15.285	15.035	15.200	13.288	12,436
2024-01-16	15.070	15.215	15.060	15.180	13.270	7,071
2024-01-15	15.115	15.300	14.995	15.300	13.375	8,064
2024-01-12	14.895	15.145	14.815	15.135	13.231	21,233
2024-01-11	15.390	15.390	15.145	15.155	13.249	6,774
2024-01-10	15.465	15.490	15.335	15.335	13.406	3,555
2024-01-09	15.630	15.630	15.410	15.485	13.537	18,484
2024-01-08	15.990	16.015	15.730	15.820	13.613	20,064
2024-01-05	15.630	15.930	15.630	15.925	13.703	22,188
2024-01-04	15.775	15.805	15.690	15.740	13.544	12,310
2024-01-03	15.875	15.910	15.710	15.820	13.613	16,711
2024-01-02	15.250	15.770	15.220	15.635	13.453	25,480
2023-12-29	15.170	15.195	15.085	15.145	13.032	5,541
2023-12-28	14.955	15.165	14.870	15.150	13.036	19,450
2023-12-27	15.030	15.030	14.870	14.910	12.830	21,085
2023-12-22	14.920	15.175	14.920	15.175	13.058	11,875
2023-12-21	15.030	15.080	14.920	14.985	12.894	21,423
2023-12-20	15.160	15.190	15.040	15.125	13.015	14,560
2023-12-19	15.005	15.085	14.970	15.085	12.980	14,943
2023-12-18	15.145	15.285	15.090	15.120	13.010	16,257

← NewerPage 12 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.