AT&T Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-18	15.564	15.900	15.564	15.764	12.741	22,027
2022-10-17	15.532	15.578	15.438	15.578	12.591	10,079
2022-10-14	15.552	15.612	15.430	15.496	12.524	9,328
2022-10-13	15.332	15.332	14.950	15.158	12.251	22,515
2022-10-12	15.334	15.376	15.182	15.262	12.335	4,700
2022-10-11	15.382	15.382	15.214	15.254	12.329	7,586
2022-10-10	15.512	15.560	15.364	15.400	12.447	17,568
2022-10-07	15.788	15.810	15.366	15.368	12.421	9,595
2022-10-06	15.900	16.000	15.760	15.762	12.739	31,998
2022-10-05	16.244	16.270	16.000	16.050	12.771	17,262
2022-10-04	16.278	16.316	16.040	16.144	12.846	19,304
2022-10-03	15.772	16.472	15.610	16.196	12.887	55,224
2022-09-30	15.930	16.034	15.752	15.852	12.614	10,902
2022-09-29	16.318	16.328	15.890	15.890	12.644	15,977
2022-09-28	16.450	16.506	16.278	16.404	13.053	17,899
2022-09-27	16.398	16.644	16.320	16.480	13.113	6,953
2022-09-26	16.626	16.626	16.392	16.504	13.132	17,791
2022-09-23	16.498	16.608	16.374	16.452	13.091	16,049
2022-09-22	16.564	16.650	16.386	16.556	13.174	25,800
2022-09-21	16.750	16.796	16.606	16.796	13.365	10,488
2022-09-20	16.846	16.846	16.550	16.580	13.193	5,707
2022-09-19	16.782	16.828	16.586	16.634	13.236	12,047
2022-09-16	16.722	16.786	16.530	16.562	13.179	35,790
2022-09-15	16.720	16.892	16.680	16.692	13.282	7,794
2022-09-14	17.070	17.070	16.750	16.784	13.355	16,950
2022-09-13	17.292	17.292	16.990	17.024	13.546	8,155
2022-09-12	16.844	17.114	16.790	17.046	13.564	20,002
2022-09-09	16.698	16.932	16.638	16.922	13.465	36,174
2022-09-08	16.942	16.978	16.764	16.940	13.479	15,818
2022-09-07	17.002	17.204	16.828	17.070	13.583	37,484
2022-09-06	17.312	17.390	17.082	17.128	13.629	56,615
2022-09-05	17.332	17.590	17.320	17.590	13.997	5,999
2022-09-02	17.502	17.590	17.402	17.464	13.896	10,770
2022-09-01	17.490	17.770	17.400	17.770	14.140	23,477
2022-08-31	17.828	17.888	17.574	17.574	13.984	7,020
2022-08-30	18.010	18.010	17.708	17.790	14.156	4,727
2022-08-29	17.912	17.968	17.734	17.796	14.160	19,379
2022-08-26	18.000	18.122	17.858	17.918	14.258	6,898
2022-08-25	18.260	18.260	18.042	18.042	14.356	5,185
2022-08-24	18.056	18.250	17.902	17.998	14.321	14,102
2022-08-23	18.400	18.400	18.110	18.154	14.445	46,642
2022-08-22	18.114	18.350	18.114	18.348	14.600	17,034
2022-08-19	18.372	18.382	18.160	18.282	14.547	24,758
2022-08-18	18.218	18.272	17.938	18.222	14.499	12,311
2022-08-17	18.298	18.300	18.050	18.134	14.429	10,416
2022-08-16	18.198	18.358	18.086	18.316	14.574	26,189
2022-08-15	17.906	18.070	17.770	18.030	14.347	28,269
2022-08-12	17.678	17.734	17.528	17.734	14.111	19,056
2022-08-11	17.578	17.578	17.410	17.522	13.942	21,133
2022-08-10	17.896	17.896	17.432	17.470	13.901	24,881
2022-08-09	17.800	17.800	17.546	17.750	14.124	18,411
2022-08-08	18.200	18.200	17.752	17.792	14.157	40,024
2022-08-05	17.914	17.990	17.790	17.920	14.259	19,423
2022-08-04	18.100	18.142	17.856	17.856	14.208	13,225
2022-08-03	18.160	18.160	18.050	18.074	14.382	11,963
2022-08-02	18.402	18.402	18.000	18.074	14.382	7,825
2022-08-01	18.398	18.446	18.244	18.310	14.569	32,022
2022-07-29	18.348	18.520	18.142	18.312	14.571	21,245
2022-07-28	18.068	18.458	17.962	18.166	14.455	22,854
2022-07-27	18.002	18.218	18.002	18.066	14.375	13,138

← NewerPage 18 of 22 · 1,280 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.