AT&T Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	16.233	16.263	15.844	15.889	12.321	39,967
2022-02-03	16.384	16.501	16.195	16.372	12.696	38,242
2022-02-02	16.399	16.474	16.093	16.236	12.590	53,601
2022-02-01	17.078	17.158	15.859	16.418	12.731	246,134
2022-01-31	17.109	17.109	16.659	16.799	13.027	43,306
2022-01-28	16.482	16.655	16.202	16.614	12.883	44,750
2022-01-27	16.520	16.629	15.964	16.463	12.766	152,968
2022-01-26	17.788	18.143	17.048	17.252	13.378	98,333
2022-01-25	17.588	17.664	17.260	17.490	13.562	26,508
2022-01-24	17.803	17.811	17.433	17.433	13.518	47,326
2022-01-21	18.019	18.019	17.739	17.939	13.911	67,753
2022-01-20	18.177	18.215	17.943	18.200	14.113	56,341
2022-01-19	17.988	18.275	17.837	18.143	14.069	51,293
2022-01-18	18.000	18.222	17.849	18.083	14.022	48,860
2022-01-17	18.053	18.124	17.883	17.883	13.867	42,815
2022-01-14	17.713	17.784	17.516	17.784	13.791	15,653
2022-01-13	17.479	17.724	17.354	17.709	13.732	21,650
2022-01-12	17.562	17.607	17.369	17.490	13.562	26,672
2022-01-11	17.713	17.788	17.403	17.411	13.501	25,774
2022-01-10	17.592	17.777	17.407	17.565	13.621	37,502
2022-01-07	17.452	17.633	17.112	17.528	13.592	48,012
2022-01-06	17.637	17.845	17.358	17.528	13.230	68,139
2022-01-05	17.222	17.818	17.078	17.773	13.416	72,049
2022-01-04	17.071	17.275	16.965	17.233	13.008	64,229
2022-01-03	16.603	17.018	16.429	16.901	12.757	40,975
2021-12-30	16.440	16.557	16.440	16.474	12.435	12,746
2021-12-29	16.739	16.739	16.418	16.436	12.407	30,663
2021-12-28	16.682	16.765	16.501	16.655	12.572	25,699
2021-12-27	16.610	16.735	16.444	16.667	12.581	25,725
2021-12-23	16.595	16.705	16.493	16.603	12.532	24,553
2021-12-22	16.542	16.542	16.191	16.425	12.398	29,316
2021-12-21	16.259	16.580	16.187	16.542	12.486	25,981
2021-12-20	15.855	16.236	15.738	15.972	12.056	93,121
2021-12-17	15.829	15.957	15.564	15.817	11.939	36,575
2021-12-16	15.102	15.825	14.962	15.776	11.908	73,091
2021-12-15	15.057	15.057	14.802	14.838	11.200	42,291
2021-12-14	15.030	15.194	14.886	15.175	11.455	47,510
2021-12-13	15.311	15.338	14.919	15.049	11.360	39,239
2021-12-10	15.432	15.432	15.217	15.311	11.557	14,005
2021-12-09	15.481	15.504	15.255	15.274	11.529	12,038
2021-12-08	15.455	15.708	15.368	15.451	11.663	26,438
2021-12-07	15.628	15.783	15.436	15.545	11.734	21,546
2021-12-06	15.749	16.010	15.670	15.847	11.962	18,854
2021-12-03	15.402	15.659	15.330	15.659	11.820	28,995
2021-12-02	14.959	15.319	14.803	15.270	11.526	67,426
2021-12-01	15.383	15.428	15.198	15.232	11.497	50,744
2021-11-30	15.942	15.942	15.194	15.217	11.486	50,564
2021-11-29	16.240	16.380	15.972	16.032	12.102	27,219
2021-11-26	16.410	16.410	16.085	16.161	12.199	40,781
2021-11-25	16.538	16.655	16.470	16.655	12.572	11,242
2021-11-24	16.754	16.754	16.504	16.606	12.535	15,385
2021-11-23	16.618	16.712	16.380	16.667	12.581	14,028
2021-11-22	16.172	16.550	16.127	16.550	12.492	32,590
2021-11-19	16.406	16.406	16.108	16.161	12.199	32,790
2021-11-18	16.421	16.516	16.229	16.255	12.270	16,138
2021-11-17	16.455	16.531	16.410	16.418	12.392	10,207
2021-11-16	16.376	16.550	16.376	16.444	12.412	10,866
2021-11-15	16.478	16.531	16.387	16.395	12.375	13,880
2021-11-12	16.482	16.516	16.436	16.474	12.435	12,945
2021-11-11	16.444	16.535	16.387	16.504	12.458	37,369

← NewerPage 21 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.