AT&T Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	22.480	23.110	22.480	23.105	22.290	19,336
2026-02-03	22.140	22.610	22.140	22.610	21.813	28,978
2026-02-02	22.185	22.545	22.030	22.490	21.697	11,104
2026-01-30	20.995	21.760	20.965	21.730	20.964	4,693
2026-01-29	20.085	21.000	20.085	20.915	20.177	8,764
2026-01-28	19.224	20.280	19.154	20.280	19.565	7,330
2026-01-27	19.828	19.840	19.360	19.360	18.677	9,837
2026-01-26	19.974	19.974	19.750	19.800	19.102	3,869
2026-01-23	20.130	20.135	19.844	19.908	19.206	1,341
2026-01-22	20.110	20.295	20.045	20.260	19.545	1,676
2026-01-21	19.988	20.190	19.930	20.100	19.391	4,039
2026-01-20	20.125	20.125	19.890	20.095	19.386	12,978
2026-01-19	20.175	20.205	20.045	20.205	19.492	5,185
2026-01-16	20.440	20.440	20.160	20.205	19.492	4,405
2026-01-15	20.300	20.460	20.205	20.460	19.738	4,310
2026-01-14	19.948	20.320	19.946	20.320	19.603	13,753
2026-01-13	20.325	20.330	20.045	20.050	19.343	6,408
2026-01-12	20.355	20.445	20.275	20.340	19.623	12,545
2026-01-09	20.600	20.920	20.425	20.860	19.884	82,025
2026-01-08	20.655	20.780	20.530	20.745	19.775	4,818
2026-01-07	20.800	20.925	20.575	20.595	19.632	4,798
2026-01-06	21.140	21.140	20.470	20.480	19.522	7,452
2026-01-05	20.985	21.035	20.850	20.925	19.946	6,453
2026-01-02	21.235	21.235	20.985	21.005	20.023	9,320
2025-12-30	21.110	21.110	21.025	21.075	20.089	1,628
2025-12-29	20.890	21.165	20.840	21.165	20.175	8,949
2025-12-23	20.610	20.810	20.545	20.810	19.837	1,733
2025-12-22	20.600	20.765	20.465	20.715	19.746	3,886
2025-12-19	20.715	20.780	20.625	20.650	19.684	4,644
2025-12-18	20.790	20.940	20.680	20.800	19.827	8,886
2025-12-17	20.590	20.775	20.470	20.775	19.803	4,852
2025-12-16	20.815	20.815	20.560	20.650	19.684	4,506
2025-12-15	20.925	20.965	20.610	20.730	19.760	14,797
2025-12-12	20.805	21.100	20.695	21.075	20.089	6,952
2025-12-11	20.965	21.025	20.800	20.905	19.927	4,384
2025-12-10	21.125	21.125	20.975	20.995	20.013	834
2025-12-09	21.445	21.450	21.000	21.080	20.094	6,016
2025-12-08	21.710	21.710	21.365	21.385	20.385	2,056
2025-12-05	21.675	22.030	21.665	21.980	20.952	9,408
2025-12-04	21.720	21.775	21.620	21.685	20.671	3,226
2025-12-03	21.975	22.120	21.795	21.865	20.842	8,531
2025-12-02	22.290	22.290	22.040	22.095	21.062	2,366
2025-12-01	22.430	22.430	22.040	22.040	21.009	3,466
2025-11-28	22.250	22.360	22.250	22.270	21.228	3,412
2025-11-27	22.175	22.440	22.175	22.440	21.390	444
2025-11-26	22.185	22.465	22.185	22.465	21.414	5,468
2025-11-25	22.040	22.605	22.040	22.510	21.457	4,697
2025-11-24	22.595	22.595	22.085	22.175	21.138	6,397
2025-11-21	22.050	22.745	21.950	22.680	21.619	11,149
2025-11-20	21.800	22.100	21.800	22.070	21.038	4,042
2025-11-19	21.970	22.190	21.760	21.760	20.742	1,389
2025-11-18	22.040	22.095	21.920	22.070	21.038	2,708
2025-11-17	22.395	22.395	21.975	22.085	21.052	5,666
2025-11-14	22.195	22.265	21.960	22.045	21.014	3,488
2025-11-13	22.085	22.265	21.965	22.190	21.152	1,324
2025-11-12	21.800	22.170	21.800	22.110	21.076	3,257
2025-11-11	21.455	21.740	21.370	21.735	20.718	5,456
2025-11-10	21.415	21.420	21.355	21.355	20.356	2,935
2025-11-07	21.645	21.645	21.395	21.540	20.533	3,393
2025-11-06	21.305	21.630	21.000	21.560	20.552	4,451

← NewerPage 4 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.