AT&T Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-03	18.252	18.412	18.036	18.388	14.457	36,918
2022-05-02	18.112	18.374	17.850	18.198	14.308	36,875
2022-04-29	18.568	18.568	18.082	18.086	14.220	22,316
2022-04-28	18.232	18.460	18.200	18.362	14.437	18,035
2022-04-27	18.202	18.488	18.076	18.192	14.303	18,093
2022-04-26	18.058	18.382	18.058	18.158	14.276	43,951
2022-04-25	18.288	18.442	17.872	17.944	14.108	55,413
2022-04-22	18.598	18.778	18.102	18.120	14.246	38,089
2022-04-21	17.898	18.602	17.648	18.482	14.531	111,359
2022-04-20	18.002	18.192	17.860	17.958	14.119	55,817
2022-04-19	18.000	18.200	17.948	18.106	14.235	43,567
2022-04-14	17.548	18.064	17.548	17.974	14.131	22,578
2022-04-13	18.052	18.052	17.610	17.752	13.957	58,655
2022-04-12	18.260	18.530	17.942	18.144	14.070	100,671
2022-04-11	17.198	18.040	16.862	17.970	13.935	392,129
2022-04-08	16.467	16.814	16.452	16.757	12.994	12,558
2022-04-07	16.614	16.720	16.346	16.410	12.725	21,496
2022-04-06	16.640	16.640	16.365	16.554	12.836	11,479
2022-04-05	16.576	16.667	16.516	16.584	12.860	13,474
2022-04-04	16.240	16.512	16.191	16.406	12.722	33,165
2022-04-01	16.217	16.274	16.055	16.150	12.523	30,090
2022-03-31	16.338	16.474	16.202	16.214	12.573	55,097
2022-03-30	16.331	16.357	16.195	16.229	12.584	13,697
2022-03-29	16.263	16.433	16.236	16.308	12.646	6,241
2022-03-28	16.572	16.572	16.376	16.414	12.728	15,441
2022-03-25	15.995	16.301	15.983	16.282	12.625	29,639
2022-03-24	16.014	16.040	15.964	15.987	12.397	8,023
2022-03-23	15.915	16.116	15.912	15.912	12.339	15,790
2022-03-22	16.006	16.066	15.874	15.957	12.374	11,588
2022-03-21	15.866	16.078	15.817	15.889	12.321	13,977
2022-03-18	15.787	15.912	15.719	15.817	12.265	27,544
2022-03-17	15.897	15.897	15.628	15.757	12.218	12,114
2022-03-16	16.017	16.017	15.821	15.949	12.368	29,874
2022-03-15	15.825	15.893	15.651	15.866	12.303	7,761
2022-03-14	16.229	16.248	15.681	15.745	12.210	19,470
2022-03-11	15.931	16.482	15.594	16.236	12.590	65,957
2022-03-10	16.029	16.029	15.727	15.761	12.221	31,367
2022-03-09	16.082	16.195	15.889	15.968	12.382	23,472
2022-03-08	16.572	16.572	16.010	16.089	12.476	40,148
2022-03-07	16.614	16.614	16.108	16.504	12.798	43,119
2022-03-04	16.301	16.489	16.221	16.255	12.605	40,248
2022-03-03	16.210	16.387	16.146	16.244	12.596	29,434
2022-03-02	16.123	16.267	15.912	16.199	12.561	22,596
2022-03-01	15.964	16.074	15.810	15.810	12.259	20,165
2022-02-28	15.893	16.153	15.768	15.927	12.350	25,312
2022-02-25	15.583	16.116	15.526	16.048	12.444	16,643
2022-02-24	15.485	15.647	15.364	15.413	11.952	101,826
2022-02-23	15.863	15.912	15.647	15.704	12.177	22,189
2022-02-22	15.553	16.025	15.553	15.889	12.321	61,184
2022-02-21	15.900	15.961	15.730	15.787	12.242	13,388
2022-02-18	15.927	15.938	15.681	15.821	12.268	59,204
2022-02-17	15.832	15.964	15.674	15.795	12.248	27,584
2022-02-16	16.165	16.244	15.968	15.987	12.397	23,992
2022-02-15	16.044	16.233	16.036	16.134	12.511	35,278
2022-02-14	15.991	16.161	15.851	16.002	12.409	83,470
2022-02-11	16.093	16.206	15.980	16.104	12.488	26,925
2022-02-10	16.040	16.312	16.040	16.093	12.479	29,153
2022-02-09	15.855	16.116	15.829	15.987	12.397	26,626
2022-02-08	15.885	15.957	15.783	15.825	12.271	21,003
2022-02-07	16.048	16.048	15.625	15.738	12.204	43,890

← NewerPage 20 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.