AT&T Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	14.660	14.780	14.510	14.585	12.116	16,137
2023-06-29	14.450	14.660	14.435	14.580	12.111	9,305
2023-06-28	14.540	14.545	14.300	14.395	11.958	14,208
2023-06-27	14.345	14.420	14.145	14.380	11.945	14,595
2023-06-26	14.175	14.265	14.150	14.265	11.850	5,419
2023-06-23	14.260	14.450	14.255	14.450	12.003	11,107
2023-06-22	14.250	14.270	14.120	14.175	11.775	20,538
2023-06-21	14.515	14.525	14.165	14.235	11.825	15,492
2023-06-20	14.700	14.730	14.200	14.575	12.107	47,242
2023-06-19	14.695	14.790	14.635	14.775	12.273	8,315
2023-06-16	14.670	14.715	14.615	14.655	12.174	17,775
2023-06-15	14.635	14.715	14.520	14.685	12.199	21,201
2023-06-14	14.725	14.760	14.630	14.700	12.211	23,943
2023-06-13	14.795	14.800	14.500	14.775	12.273	16,929
2023-06-12	14.940	14.940	14.745	14.780	12.278	21,008
2023-06-09	14.985	14.985	14.775	14.915	12.390	9,094
2023-06-08	15.000	15.020	14.725	14.725	12.232	10,723
2023-06-07	14.710	14.815	14.555	14.815	12.307	22,706
2023-06-06	14.335	14.660	14.325	14.660	12.178	17,339
2023-06-05	14.245	14.480	14.225	14.370	11.937	49,457
2023-06-02	14.675	14.750	13.765	14.035	11.659	144,717
2023-06-01	14.790	14.830	14.580	14.760	12.261	25,208
2023-05-31	14.655	14.830	14.580	14.775	12.273	8,011
2023-05-30	14.595	14.595	14.375	14.570	12.103	16,081
2023-05-29	14.545	14.555	14.420	14.475	12.024	4,990
2023-05-26	14.140	14.550	14.070	14.500	12.045	40,812
2023-05-25	14.940	14.940	14.110	14.110	11.721	44,897
2023-05-24	15.005	15.010	14.810	14.910	12.386	28,714
2023-05-23	15.115	15.245	14.925	15.065	12.514	36,087
2023-05-22	15.095	15.165	14.970	15.115	12.556	83,283
2023-05-19	15.590	15.590	15.285	15.285	12.697	23,195
2023-05-18	15.440	15.470	15.300	15.345	12.747	7,965
2023-05-17	15.255	15.425	15.250	15.320	12.726	15,435
2023-05-16	15.695	15.695	15.270	15.295	12.705	12,397
2023-05-15	15.720	15.800	15.615	15.680	13.025	11,548
2023-05-12	15.590	15.825	15.570	15.725	13.063	9,148
2023-05-11	15.575	15.645	15.470	15.545	12.913	11,693
2023-05-10	15.620	15.620	15.400	15.425	12.813	33,610
2023-05-09	15.465	15.685	15.440	15.505	12.880	18,728
2023-05-08	15.425	15.580	15.370	15.425	12.813	18,188
2023-05-05	15.385	15.470	15.305	15.470	12.851	17,137
2023-05-04	15.485	15.565	15.300	15.335	12.739	28,384
2023-05-03	15.595	15.620	15.450	15.520	12.892	22,154
2023-05-02	15.980	15.985	15.500	15.550	12.917	24,399
2023-04-28	15.990	16.010	15.800	16.005	13.295	12,977
2023-04-27	15.645	15.975	15.600	15.950	13.249	25,351
2023-04-26	16.060	16.060	15.675	15.760	13.092	30,207
2023-04-25	15.890	16.150	15.800	16.095	13.370	40,414
2023-04-24	16.550	16.640	16.060	16.080	13.357	25,211
2023-04-21	16.270	16.765	16.150	16.620	13.806	64,069
2023-04-20	17.880	17.970	16.250	16.260	13.507	105,408
2023-04-19	18.150	18.150	17.950	17.955	14.915	10,299
2023-04-18	18.055	18.140	17.955	18.080	15.019	8,942
2023-04-17	18.110	18.230	18.110	18.145	15.073	13,152
2023-04-14	17.965	18.110	17.940	18.040	14.986	13,529
2023-04-13	18.105	18.105	17.805	17.940	14.903	8,654
2023-04-12	18.185	18.185	17.875	17.965	14.923	6,562
2023-04-11	17.950	18.235	17.875	18.175	15.098	21,722
2023-04-06	18.020	18.145	17.910	17.945	14.907	22,623
2023-04-05	17.995	18.140	17.820	18.140	14.862	13,797

← NewerPage 15 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.