AT&T Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	21.060	21.460	20.965	21.450	21.208	7,160
2026-07-24	20.140	21.000	20.055	20.950	20.714	4,187
2026-07-23	20.170	20.500	19.958	20.195	19.967	12,596
2026-07-22	19.546	20.580	19.546	20.095	19.868	22,628
2026-07-21	19.150	19.376	19.044	19.304	19.086	5,334
2026-07-20	19.042	19.200	18.900	19.200	18.983	3,772
2026-07-17	19.346	19.776	19.276	19.426	19.207	5,806
2026-07-16	18.752	19.174	18.752	19.174	18.958	1,982
2026-07-15	18.684	18.860	18.624	18.762	18.550	3,060
2026-07-14	18.888	18.888	18.584	18.602	18.392	5,480
2026-07-13	18.662	18.868	18.566	18.776	18.564	3,683
2026-07-10	18.344	18.564	18.004	18.466	18.258	6,801
2026-07-09	18.500	18.568	18.186	18.200	17.749	10,870
2026-07-08	18.440	18.704	18.276	18.670	18.207	7,887
2026-07-07	18.000	18.568	18.000	18.392	17.936	12,093
2026-07-06	18.154	18.268	17.778	17.778	17.337	26,671
2026-07-03	18.060	18.222	18.000	18.082	17.634	5,720
2026-07-02	18.000	18.302	17.658	17.658	17.220	32,221
2026-07-01	18.196	18.348	18.040	18.148	17.698	30,494
2026-06-30	19.168	19.200	18.050	18.210	17.759	7,065
2026-06-29	19.800	19.850	18.668	18.818	18.352	16,174
2026-06-26	19.744	19.788	19.518	19.788	19.298	10,664
2026-06-25	19.610	19.814	19.588	19.742	19.253	3,651
2026-06-24	20.035	20.150	19.774	19.774	19.284	1,786
2026-06-23	19.534	19.940	19.496	19.834	19.342	4,532
2026-06-22	19.292	19.608	19.262	19.538	19.054	4,599
2026-06-19	19.334	19.458	19.234	19.274	18.796	10,052
2026-06-18	19.502	19.578	19.442	19.444	18.962	3,875
2026-06-17	19.888	19.896	19.310	19.392	18.911	5,849
2026-06-16	20.195	20.200	19.944	20.000	19.504	5,920
2026-06-15	20.315	20.315	20.015	20.145	19.646	6,901
2026-06-12	19.932	20.305	19.890	20.190	19.690	3,239
2026-06-11	20.080	20.230	20.000	20.100	19.602	3,567
2026-06-10	19.712	20.050	19.614	20.050	19.553	8,532
2026-06-09	19.634	19.690	19.326	19.650	19.163	14,464
2026-06-08	19.790	19.794	19.434	19.666	19.179	9,960
2026-06-05	19.660	20.000	19.450	19.726	19.237	31,618
2026-06-04	20.300	20.605	19.722	19.744	19.255	7,306
2026-06-03	21.180	21.300	20.245	20.245	19.743	6,565
2026-06-02	21.020	21.170	20.870	20.920	20.401	2,994
2026-06-01	21.290	21.370	21.190	21.260	20.733	2,743
2026-05-29	21.395	21.395	21.155	21.185	20.660	2,066
2026-05-28	21.535	21.590	21.345	21.345	20.816	1,001
2026-05-27	21.475	21.705	21.400	21.555	21.021	3,446
2026-05-26	21.685	21.760	21.420	21.525	20.991	2,222
2026-05-25	21.740	21.745	21.510	21.565	21.030	934
2026-05-22	21.775	21.885	21.730	21.780	21.240	2,285
2026-05-21	21.525	21.775	21.390	21.770	21.230	3,258
2026-05-20	21.580	21.780	21.390	21.390	20.860	31,145
2026-05-19	21.030	21.455	21.030	21.390	20.860	7,085
2026-05-18	20.735	21.065	20.580	21.065	20.543	10,703
2026-05-15	21.285	21.395	21.250	21.250	20.723	1,884
2026-05-14	21.140	21.275	21.115	21.185	20.660	3,907
2026-05-13	21.530	21.735	21.380	21.380	20.850	7,128
2026-05-12	21.225	21.585	21.210	21.560	21.026	4,942
2026-05-11	21.385	21.450	21.120	21.160	20.636	1,536
2026-05-08	21.575	21.575	21.400	21.410	20.879	2,842
2026-05-07	21.790	21.795	21.490	21.555	21.021	8,899
2026-05-06	22.060	22.120	21.785	21.795	21.255	3,013
2026-05-05	22.355	22.355	22.080	22.080	21.533	2,019

← NewerPage 2 of 3 · 130 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.