AT&T Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	15.155	15.300	15.130	15.205	13.083	14,006
2023-12-14	15.170	15.210	15.045	15.165	13.049	13,117
2023-12-13	15.205	15.235	14.920	14.970	12.881	36,376
2023-12-12	15.375	15.440	15.160	15.315	13.178	22,299
2023-12-11	15.700	15.735	15.405	15.560	13.389	21,521
2023-12-08	15.805	15.900	15.700	15.745	13.548	6,553
2023-12-07	15.695	15.810	15.670	15.770	13.570	9,350
2023-12-06	15.875	16.000	15.625	15.820	13.613	37,737
2023-12-05	15.430	15.965	15.285	15.820	13.613	39,696
2023-12-04	15.445	15.465	15.245	15.355	13.212	14,932
2023-12-01	15.195	15.380	15.160	15.315	13.178	35,405
2023-11-30	14.900	15.155	14.875	15.115	13.006	16,385
2023-11-29	14.745	14.820	14.675	14.820	12.752	10,057
2023-11-28	14.780	14.810	14.650	14.675	12.627	10,113
2023-11-27	14.795	14.865	14.760	14.765	12.705	16,218
2023-11-24	14.870	14.925	14.745	14.870	12.795	46,188
2023-11-23	14.805	14.955	14.775	14.930	12.847	27,566
2023-11-22	14.805	14.995	14.805	14.895	12.817	6,345
2023-11-21	14.715	14.865	14.670	14.840	12.769	10,229
2023-11-20	14.620	14.645	14.510	14.645	12.601	18,916
2023-11-17	14.685	14.685	14.590	14.600	12.563	9,424
2023-11-16	14.540	14.630	14.520	14.560	12.528	8,366
2023-11-15	14.425	14.500	14.370	14.500	12.477	13,943
2023-11-14	14.600	14.600	14.340	14.470	12.451	9,913
2023-11-13	14.635	14.735	14.535	14.635	12.593	8,044
2023-11-10	14.630	14.715	14.500	14.565	12.533	5,689
2023-11-09	14.670	14.690	14.595	14.615	12.576	7,874
2023-11-08	14.815	14.900	14.595	14.625	12.584	16,774
2023-11-07	14.670	14.940	14.640	14.860	12.786	13,839
2023-11-06	14.825	14.825	14.635	14.635	12.593	29,591
2023-11-03	14.770	14.945	14.740	14.870	12.795	18,893
2023-11-02	14.675	14.855	14.655	14.855	12.782	10,612
2023-11-01	14.570	14.855	14.555	14.760	12.700	18,070
2023-10-31	14.340	14.600	14.315	14.565	12.533	18,425
2023-10-30	14.050	14.490	14.000	14.380	12.373	13,857
2023-10-27	14.350	14.380	14.125	14.125	12.154	14,561
2023-10-26	14.395	14.460	14.220	14.405	12.395	12,268
2023-10-25	14.580	14.700	14.415	14.430	12.416	28,103
2023-10-24	14.040	14.630	13.975	14.610	12.571	29,500
2023-10-23	14.545	14.610	14.205	14.205	12.223	26,583
2023-10-20	14.315	15.020	14.295	14.700	12.649	62,507
2023-10-19	13.570	14.705	13.545	14.475	12.455	79,799
2023-10-18	13.715	13.770	13.655	13.690	11.780	12,455
2023-10-17	13.655	13.730	13.560	13.730	11.814	9,566
2023-10-16	13.700	13.700	13.565	13.635	11.732	20,609
2023-10-13	13.700	13.845	13.645	13.685	11.775	8,761
2023-10-12	14.000	14.000	13.625	13.670	11.763	11,368
2023-10-11	14.070	14.155	13.900	14.005	12.051	7,827
2023-10-10	13.960	14.040	13.870	14.040	12.081	5,704
2023-10-09	13.615	13.900	13.550	13.885	11.948	9,161
2023-10-06	13.840	13.845	13.395	13.460	11.582	12,920
2023-10-05	13.980	14.010	13.870	13.910	11.755	5,459
2023-10-04	14.055	14.185	13.785	13.815	11.675	13,769
2023-10-03	14.060	14.090	13.935	14.030	11.856	18,268
2023-10-02	14.305	14.340	14.125	14.175	11.979	15,068
2023-09-29	14.165	14.250	14.135	14.210	12.009	4,963
2023-09-28	14.135	14.200	14.050	14.105	11.920	2,858
2023-09-27	14.145	14.295	14.115	14.140	11.949	12,027
2023-09-26	14.145	14.225	13.850	14.150	11.958	27,646
2023-09-25	14.235	14.300	14.075	14.155	11.962	30,566

← NewerPage 13 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.