AT&T Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	14.375	14.470	14.125	14.155	11.962	15,374
2023-09-21	14.565	14.610	14.465	14.505	12.258	36,214
2023-09-20	14.210	14.525	14.210	14.525	12.275	8,815
2023-09-19	14.070	14.250	14.070	14.245	12.038	14,821
2023-09-18	14.305	14.305	14.130	14.160	11.966	10,811
2023-09-15	14.155	14.300	14.025	14.270	12.059	18,880
2023-09-14	13.620	14.200	13.600	14.015	11.844	22,384
2023-09-13	13.420	13.635	13.420	13.590	11.485	9,485
2023-09-12	13.580	13.595	13.450	13.535	11.438	9,370
2023-09-11	13.430	13.560	13.405	13.535	11.438	15,718
2023-09-08	13.700	13.700	13.435	13.465	11.379	4,596
2023-09-07	13.600	13.780	13.570	13.780	11.645	5,734
2023-09-06	13.505	13.650	13.360	13.650	11.535	9,246
2023-09-05	13.555	13.705	13.530	13.615	11.506	9,293
2023-09-04	13.635	13.720	13.550	13.720	11.595	3,629
2023-09-01	13.655	13.695	13.600	13.635	11.523	16,539
2023-08-31	13.520	13.695	13.500	13.580	11.476	10,432
2023-08-30	13.525	13.700	13.480	13.490	11.400	5,559
2023-08-29	13.400	13.540	13.320	13.465	11.379	33,545
2023-08-28	13.085	13.200	13.060	13.100	11.071	8,477
2023-08-25	13.135	13.140	13.040	13.125	11.092	1,701
2023-08-24	13.085	13.170	12.995	13.120	11.087	13,698
2023-08-23	13.170	13.220	13.120	13.150	11.113	5,310
2023-08-22	12.855	13.130	12.855	13.130	11.096	13,279
2023-08-21	12.880	12.945	12.790	12.890	10.893	11,604
2023-08-18	12.850	12.970	12.830	12.940	10.935	8,572
2023-08-17	12.945	13.045	12.855	12.930	10.927	10,665
2023-08-16	12.980	13.000	12.865	12.920	10.918	7,252
2023-08-15	13.060	13.060	12.890	12.995	10.982	15,917
2023-08-14	13.155	13.200	13.040	13.080	11.054	27,103
2023-08-11	13.005	13.025	12.885	13.025	11.007	13,636
2023-08-10	12.995	13.030	12.900	12.975	10.965	11,130
2023-08-09	12.930	13.020	12.880	12.915	10.914	18,223
2023-08-08	12.805	12.850	12.705	12.815	10.830	24,105
2023-08-07	12.805	12.850	12.655	12.655	10.695	40,465
2023-08-04	12.905	12.980	12.705	12.720	10.749	34,509
2023-08-03	13.125	13.160	12.850	12.885	10.889	25,623
2023-08-02	13.035	13.255	12.930	13.255	11.202	47,735
2023-08-01	13.245	13.335	13.000	13.025	11.007	36,879
2023-07-31	13.170	13.215	13.085	13.205	11.159	40,981
2023-07-28	13.235	13.410	13.205	13.210	11.164	40,552
2023-07-27	13.355	13.555	13.305	13.420	11.341	69,915
2023-07-26	13.390	13.705	13.155	13.395	11.320	130,356
2023-07-25	13.505	13.695	13.345	13.350	11.282	29,268
2023-07-24	13.245	13.610	13.205	13.565	11.464	50,885
2023-07-21	13.030	13.235	13.005	13.230	11.180	30,720
2023-07-20	13.065	13.140	12.940	13.020	11.003	33,762
2023-07-19	12.265	13.070	12.240	13.025	11.007	177,238
2023-07-18	12.105	12.425	12.000	12.255	10.356	194,393
2023-07-17	12.980	13.015	12.240	12.260	10.361	143,652
2023-07-14	13.405	13.455	12.780	12.870	10.876	158,182
2023-07-13	13.675	13.700	13.410	13.500	11.409	40,632
2023-07-12	13.855	13.975	13.600	13.610	11.502	89,086
2023-07-11	13.905	13.970	13.755	13.845	11.700	28,333
2023-07-10	14.270	14.270	13.990	14.020	11.848	30,339
2023-07-07	14.395	14.420	14.240	14.325	12.106	21,701
2023-07-06	14.745	14.790	14.590	14.600	12.128	11,471
2023-07-05	14.730	14.920	14.680	14.875	12.356	14,663
2023-07-04	14.835	14.965	14.725	14.870	12.352	32,036
2023-07-03	14.695	14.765	14.600	14.760	12.261	18,014

← NewerPage 14 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.