AT&T Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	17.890	17.980	17.655	17.750	14.543	18,268
2023-04-03	17.825	17.825	17.680	17.770	14.559	18,734
2023-03-31	17.500	17.628	17.474	17.608	14.426	19,848
2023-03-30	17.588	17.588	17.420	17.478	14.320	7,298
2023-03-29	17.502	17.502	17.260	17.492	14.331	9,296
2023-03-28	17.562	17.562	17.356	17.384	14.243	6,439
2023-03-27	17.418	17.512	17.262	17.512	14.348	16,284
2023-03-24	17.150	17.220	17.062	17.186	14.080	12,779
2023-03-23	16.930	17.018	16.900	16.998	13.926	18,607
2023-03-22	17.216	17.256	17.120	17.226	14.113	4,732
2023-03-21	17.334	17.334	17.160	17.216	14.105	10,177
2023-03-20	16.940	17.314	16.810	17.198	14.090	23,534
2023-03-17	17.262	17.332	17.046	17.062	13.979	16,033
2023-03-16	17.292	17.298	17.078	17.298	14.172	15,320
2023-03-15	17.122	17.408	17.082	17.318	14.189	42,708
2023-03-14	17.072	17.210	17.054	17.154	14.054	13,486
2023-03-13	17.220	17.370	17.066	17.066	13.982	21,616
2023-03-10	17.142	17.306	17.100	17.286	14.162	15,684
2023-03-09	17.716	17.800	17.560	17.590	14.411	16,268
2023-03-08	17.696	17.894	17.234	17.510	14.346	28,253
2023-03-07	17.598	17.714	17.556	17.596	14.416	16,178
2023-03-06	17.778	17.778	17.622	17.674	14.480	48,161
2023-03-03	17.556	17.688	17.530	17.688	14.492	6,467
2023-03-02	17.632	17.632	17.412	17.592	14.413	15,309
2023-03-01	17.752	17.840	17.450	17.490	14.330	12,354
2023-02-28	18.002	18.002	17.726	17.784	14.570	4,992
2023-02-27	18.230	18.262	18.028	18.076	14.810	15,521
2023-02-24	18.332	18.380	18.026	18.202	14.913	4,497
2023-02-23	18.190	18.450	18.190	18.270	14.969	65,944
2023-02-22	17.936	18.288	17.936	18.222	14.929	8,189
2023-02-21	18.102	18.246	17.942	17.962	14.716	6,849
2023-02-20	18.288	18.288	18.058	18.206	14.916	16,123
2023-02-17	18.040	18.140	17.902	17.976	14.728	8,257
2023-02-16	17.862	18.152	17.770	17.836	14.613	16,879
2023-02-15	17.934	17.940	17.804	17.880	14.649	6,045
2023-02-14	17.998	18.040	17.786	17.798	14.582	18,609
2023-02-13	17.968	17.996	17.722	17.838	14.615	5,538
2023-02-10	17.680	17.934	17.640	17.736	14.531	21,961
2023-02-09	17.938	17.952	17.640	17.718	14.516	13,463
2023-02-08	18.044	18.054	17.752	17.784	14.570	23,974
2023-02-07	18.324	18.336	18.100	18.146	14.867	6,699
2023-02-06	18.338	18.400	18.168	18.286	14.982	8,567
2023-02-03	18.786	18.786	18.284	18.348	15.033	14,943
2023-02-02	18.572	18.732	18.302	18.732	15.347	28,000
2023-02-01	18.724	18.798	18.574	18.654	15.283	15,795
2023-01-31	18.564	18.716	18.458	18.598	15.237	16,836
2023-01-30	18.348	18.606	18.200	18.520	15.173	14,474
2023-01-27	18.332	18.470	18.266	18.356	15.039	14,956
2023-01-26	18.698	18.734	18.312	18.358	15.041	22,622
2023-01-25	17.756	18.750	17.500	18.450	15.116	59,653
2023-01-24	17.668	17.896	17.342	17.728	14.525	39,364
2023-01-23	17.702	17.832	17.600	17.760	14.551	10,037
2023-01-20	17.512	17.634	17.410	17.634	14.448	13,391
2023-01-19	17.700	17.700	17.400	17.480	14.321	14,990
2023-01-18	17.876	17.936	17.650	17.678	14.484	18,591
2023-01-17	18.040	18.080	17.872	17.902	14.667	10,494
2023-01-16	18.080	18.146	18.006	18.114	14.841	12,828
2023-01-13	17.994	18.070	17.848	17.972	14.724	13,239
2023-01-12	18.104	18.120	17.956	18.032	14.774	16,424
2023-01-11	18.196	18.196	17.898	17.966	14.720	26,438

← NewerPage 16 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.