AT&T Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-26	18.158	18.250	17.954	18.094	14.398	11,373
2022-07-25	18.102	18.238	17.900	18.176	14.463	26,978
2022-07-22	18.498	18.620	17.916	17.988	14.313	42,715
2022-07-21	20.175	20.245	17.988	18.512	14.730	114,297
2022-07-20	20.090	20.400	20.070	20.240	16.105	18,853
2022-07-19	20.300	20.360	19.992	20.305	16.157	13,363
2022-07-18	20.365	20.480	20.175	20.205	16.077	8,910
2022-07-15	20.440	20.440	20.145	20.345	16.189	8,696
2022-07-14	20.470	20.470	20.055	20.055	15.958	9,736
2022-07-13	20.600	20.655	20.095	20.175	16.053	11,354
2022-07-12	20.485	20.740	20.400	20.625	16.412	14,011
2022-07-11	20.570	20.680	20.265	20.525	16.332	9,511
2022-07-08	20.500	20.820	20.430	20.500	16.312	32,224
2022-07-07	20.905	20.950	20.670	20.845	16.389	13,647
2022-07-06	20.645	20.815	20.500	20.675	16.255	46,415
2022-07-05	20.400	20.690	20.270	20.340	15.992	12,776
2022-07-04	20.140	20.430	20.140	20.255	15.925	10,797
2022-07-01	19.882	20.280	19.882	20.240	15.913	13,800
2022-06-30	20.000	20.090	19.774	20.010	15.732	16,173
2022-06-29	19.554	19.810	19.414	19.810	15.575	42,573
2022-06-28	19.722	20.000	19.636	19.786	15.556	57,113
2022-06-27	19.668	19.900	19.668	19.738	15.518	18,523
2022-06-24	19.602	19.710	19.446	19.702	15.490	7,944
2022-06-23	19.000	19.640	19.000	19.104	15.020	28,451
2022-06-22	18.990	19.200	18.698	19.188	15.086	11,343
2022-06-21	18.452	18.822	18.438	18.688	14.693	11,718
2022-06-20	18.544	18.736	18.286	18.736	14.731	5,271
2022-06-17	18.388	18.388	18.042	18.290	14.380	14,273
2022-06-16	18.782	19.140	17.882	17.962	14.122	26,124
2022-06-15	18.600	18.860	18.534	18.718	14.716	22,720
2022-06-14	19.198	19.198	18.794	18.834	14.808	29,089
2022-06-13	19.462	19.668	19.236	19.380	15.237	27,396
2022-06-10	19.824	19.824	19.574	19.662	15.459	11,375
2022-06-09	19.740	19.832	19.568	19.712	15.498	7,630
2022-06-08	19.674	19.772	19.606	19.692	15.482	7,113
2022-06-07	19.530	19.644	19.470	19.622	15.427	23,718
2022-06-06	19.326	19.664	19.326	19.634	15.437	26,080
2022-06-03	19.786	19.786	19.422	19.522	15.349	18,230
2022-06-02	20.055	20.055	19.594	19.634	15.437	11,434
2022-06-01	19.948	20.020	19.746	19.962	15.694	17,537
2022-05-31	19.898	19.906	19.682	19.798	15.566	10,429
2022-05-30	19.958	19.990	19.800	19.800	15.567	5,998
2022-05-27	19.716	20.015	19.716	19.926	15.666	13,744
2022-05-26	19.990	20.040	19.856	19.968	15.699	10,254
2022-05-25	19.938	19.958	19.644	19.934	15.672	36,450
2022-05-24	19.312	19.530	19.132	19.354	15.216	25,411
2022-05-23	19.390	19.524	19.132	19.500	15.331	52,221
2022-05-20	19.332	19.332	19.024	19.208	15.102	15,609
2022-05-19	19.102	19.352	18.808	18.956	14.904	34,278
2022-05-18	19.448	19.550	19.330	19.414	15.264	31,127
2022-05-17	19.298	19.518	19.260	19.388	15.243	29,414
2022-05-16	19.058	19.322	18.982	19.300	15.174	24,760
2022-05-13	18.988	19.122	18.878	18.916	14.872	33,690
2022-05-12	18.538	18.960	18.484	18.818	14.795	12,695
2022-05-11	18.448	18.588	18.282	18.536	14.573	17,051
2022-05-10	18.732	18.756	18.434	18.434	14.493	19,338
2022-05-09	18.858	18.998	18.524	18.566	14.597	47,282
2022-05-06	18.982	19.118	18.630	18.662	14.672	21,179
2022-05-05	18.892	18.938	18.620	18.920	14.875	24,789
2022-05-04	18.298	18.790	18.254	18.590	14.616	22,783

← NewerPage 19 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.