AT&T Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	22.315	22.315	22.065	22.220	21.669	2,780
2026-04-30	21.990	22.460	21.925	22.365	21.811	3,002
2026-04-29	22.175	22.325	22.080	22.080	21.533	1,365
2026-04-28	21.865	22.425	21.805	22.425	21.869	7,239
2026-04-27	22.260	22.580	22.210	22.285	21.733	4,877
2026-04-24	22.700	22.710	22.380	22.380	21.825	1,945
2026-04-23	22.165	22.670	22.080	22.670	22.108	25,391
2026-04-22	22.220	22.500	21.290	21.720	21.182	13,098
2026-04-21	22.325	22.425	22.155	22.270	21.718	2,748
2026-04-20	22.665	22.665	22.540	22.570	22.011	1,379
2026-04-17	22.445	22.510	22.110	22.405	21.850	855
2026-04-16	21.640	22.325	21.505	22.325	21.772	11,196
2026-04-15	21.805	21.815	21.645	21.645	21.108	4,345
2026-04-14	21.700	21.795	21.220	21.660	21.123	10,206
2026-04-13	22.655	22.740	22.080	22.080	21.533	2,062
2026-04-10	22.750	22.845	22.420	22.420	21.864	5,306
2026-04-09	23.275	23.405	23.005	23.130	22.314	3,766
2026-04-08	24.005	24.060	23.150	23.425	22.599	11,254
2026-04-07	24.580	24.590	24.505	24.505	23.641	215
2026-04-02	24.530	24.720	24.365	24.365	23.506	7,639
2026-04-01	25.035	25.050	24.410	24.410	23.549	3,155
2026-03-31	25.240	25.240	24.760	24.835	23.959	2,347
2026-03-30	25.215	25.550	25.170	25.375	24.480	4,890
2026-03-27	25.080	25.400	25.075	25.325	24.432	8,651
2026-03-26	24.840	25.300	24.840	25.250	24.359	1,498
2026-03-25	25.000	25.080	24.835	25.045	24.162	4,993
2026-03-24	24.760	25.370	24.760	25.150	24.263	11,620
2026-03-23	24.145	24.770	24.145	24.565	23.699	8,902
2026-03-20	24.000	24.735	23.940	24.735	23.863	14,025
2026-03-19	24.000	24.270	23.815	23.895	23.052	8,609
2026-03-18	24.065	24.245	23.860	23.925	23.081	2,781
2026-03-17	23.970	24.300	23.970	24.190	23.337	2,381
2026-03-16	24.265	24.265	23.940	24.065	23.216	6,995
2026-03-13	23.830	24.245	23.785	24.245	23.390	4,358
2026-03-12	23.360	23.675	23.220	23.675	22.840	999
2026-03-11	23.700	23.930	23.350	23.370	22.546	3,623
2026-03-10	23.625	23.935	23.570	23.920	23.076	11,065
2026-03-09	24.590	24.645	23.940	23.990	23.144	3,917
2026-03-06	24.800	25.000	24.610	24.610	23.742	5,601
2026-03-05	24.810	25.020	24.710	25.020	24.138	6,821
2026-03-04	24.595	24.655	24.305	24.645	23.776	7,507
2026-03-03	23.925	24.500	23.820	24.435	23.573	8,228
2026-03-02	23.890	24.120	23.665	23.960	23.115	6,629
2026-02-27	23.225	23.565	23.200	23.540	22.710	3,319
2026-02-26	23.590	23.640	23.400	23.400	22.575	840
2026-02-25	23.925	24.050	23.745	23.795	22.956	4,114
2026-02-24	24.120	24.400	23.930	23.930	23.086	3,978
2026-02-23	23.600	24.420	23.575	24.330	23.472	7,293
2026-02-20	23.745	23.745	23.370	23.585	22.753	3,925
2026-02-19	23.560	24.130	23.560	23.870	23.028	5,446
2026-02-18	24.270	24.270	23.670	23.670	22.835	5,240
2026-02-17	24.285	24.500	24.215	24.330	23.472	2,220
2026-02-16	24.190	24.330	24.050	24.160	23.308	1,943
2026-02-13	24.235	24.250	24.000	24.185	23.332	23,747
2026-02-12	23.965	24.610	23.870	24.610	23.742	13,029
2026-02-11	22.890	24.020	22.890	24.020	23.173	9,127
2026-02-10	22.655	23.060	22.655	23.060	22.247	4,591
2026-02-09	22.850	22.865	22.515	22.740	21.938	11,445
2026-02-06	23.115	23.195	22.940	22.940	22.131	10,569
2026-02-05	23.015	23.190	22.860	23.040	22.227	17,710

← NewerPage 3 of 5 · 253 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.