AT&T Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-11	18.196	18.196	17.898	17.966	14.720	26,438
2023-01-10	17.808	18.064	17.808	18.004	14.751	14,512
2023-01-09	18.268	18.268	17.710	17.842	14.618	15,248
2023-01-06	18.290	18.670	18.208	18.410	14.880	22,529
2023-01-05	18.134	18.200	17.984	18.138	14.660	12,634
2023-01-04	17.622	18.186	17.604	18.186	14.699	13,824
2023-01-03	17.530	17.660	17.442	17.498	14.142	15,514
2023-01-02	17.252	17.544	17.166	17.544	14.180	21,815
2022-12-30	17.380	17.380	17.144	17.214	13.913	9,094
2022-12-29	17.212	17.368	17.078	17.352	14.024	21,507
2022-12-28	17.272	17.366	17.240	17.240	13.934	13,067
2022-12-27	17.298	17.314	17.114	17.272	13.960	9,793
2022-12-23	17.072	17.400	17.072	17.146	13.858	5,993
2022-12-22	17.120	17.120	16.932	17.012	13.750	12,688
2022-12-21	16.956	17.164	16.956	17.140	13.853	47,067
2022-12-20	16.850	16.978	16.708	16.864	13.630	13,849
2022-12-19	17.482	17.482	17.130	17.164	13.873	12,717
2022-12-16	17.332	17.458	17.168	17.414	14.075	13,299
2022-12-15	17.552	17.584	17.344	17.420	14.079	28,564
2022-12-14	18.048	18.048	17.792	17.898	14.466	9,383
2022-12-13	18.298	18.334	18.060	18.108	14.635	20,289
2022-12-12	18.238	18.246	18.058	18.214	14.721	8,736
2022-12-09	18.222	18.322	18.104	18.322	14.808	8,322
2022-12-08	18.218	18.570	18.118	18.118	14.644	15,869
2022-12-07	18.312	18.486	18.096	18.400	14.871	18,794
2022-12-06	17.912	18.170	17.800	18.144	14.665	14,439
2022-12-05	18.072	18.072	17.874	17.908	14.474	23,092
2022-12-02	18.268	18.276	18.000	18.040	14.581	12,146
2022-12-01	18.578	18.578	18.266	18.324	14.810	18,430
2022-11-30	18.398	18.398	18.154	18.364	14.842	64,308
2022-11-29	18.238	18.346	18.096	18.190	14.702	7,040
2022-11-28	18.304	18.398	18.154	18.198	14.708	4,885
2022-11-25	18.296	18.564	18.276	18.422	14.889	11,798
2022-11-24	18.280	18.394	18.246	18.388	14.862	2,208
2022-11-23	18.286	18.474	18.274	18.274	14.770	4,560
2022-11-22	18.358	18.548	18.354	18.488	14.943	2,649
2022-11-21	18.498	18.550	18.322	18.440	14.904	8,839
2022-11-18	18.320	18.462	18.224	18.354	14.834	6,717
2022-11-17	18.298	18.340	17.928	18.156	14.674	13,880
2022-11-16	18.388	18.388	18.188	18.300	14.791	6,181
2022-11-15	18.468	18.644	18.318	18.462	14.922	15,314
2022-11-14	18.530	18.730	18.364	18.570	15.009	27,837
2022-11-11	18.538	18.540	18.230	18.404	14.875	11,705
2022-11-10	18.406	18.632	18.402	18.534	14.980	21,037
2022-11-09	18.364	18.550	18.358	18.522	14.970	8,475
2022-11-08	18.236	18.504	18.208	18.504	14.956	7,087
2022-11-07	18.400	18.464	18.232	18.234	14.737	10,938
2022-11-04	18.664	18.694	18.308	18.324	14.810	14,989
2022-11-03	18.938	18.938	18.562	18.600	15.033	16,524
2022-11-02	18.372	18.876	18.372	18.822	15.213	14,216
2022-11-01	18.414	18.704	18.372	18.560	15.001	34,599
2022-10-31	18.548	18.632	18.360	18.528	14.975	11,933
2022-10-28	18.150	18.670	17.946	18.554	14.996	25,667
2022-10-27	18.090	18.340	18.020	18.082	14.614	49,843
2022-10-26	17.602	18.172	17.600	17.996	14.545	21,559
2022-10-25	17.838	17.936	17.644	17.870	14.443	22,423
2022-10-24	17.526	18.054	17.362	17.684	14.293	55,246
2022-10-21	17.210	17.766	16.980	17.358	14.029	35,794
2022-10-20	15.978	17.500	15.848	17.264	13.953	49,833
2022-10-19	15.886	16.046	15.738	15.940	12.883	10,829

← NewerPage 17 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.