AT&T Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	21.265	21.510	21.255	21.510	20.504	4,762
2025-11-04	21.355	21.475	21.180	21.195	20.204	4,294
2025-11-03	21.515	21.530	20.970	21.025	20.042	15,931
2025-10-31	21.300	21.625	21.165	21.545	20.537	3,478
2025-10-30	21.525	21.700	21.420	21.425	20.423	2,439
2025-10-29	22.035	22.655	21.450	21.565	20.556	16,255
2025-10-28	21.895	22.050	21.770	21.980	20.952	1,178
2025-10-27	21.605	21.900	21.510	21.900	20.876	2,396
2025-10-24	21.155	21.470	21.135	21.385	20.385	9,265
2025-10-23	22.030	22.125	21.230	21.295	20.299	8,147
2025-10-22	22.415	23.170	21.555	22.135	21.100	23,068
2025-10-21	22.515	22.520	22.400	22.435	21.386	2,857
2025-10-20	22.610	22.640	22.290	22.290	21.247	2,081
2025-10-17	22.275	22.615	22.235	22.575	21.519	6,978
2025-10-16	22.495	22.580	22.320	22.580	21.524	3,657
2025-10-15	22.540	22.540	22.390	22.405	21.357	3,294
2025-10-14	22.150	22.290	22.065	22.290	21.247	10,123
2025-10-13	22.405	22.405	22.005	22.070	21.038	6,674
2025-10-10	22.350	22.505	22.250	22.505	21.452	2,510
2025-10-09	22.550	22.810	22.500	22.640	21.344	5,498
2025-10-08	22.415	22.565	22.335	22.525	21.236	4,223
2025-10-07	22.220	22.480	22.190	22.480	21.193	7,710
2025-10-06	23.000	23.370	22.435	22.465	21.179	11,950
2025-10-03	23.130	23.130	22.990	23.015	21.698	11,428
2025-10-02	23.605	23.605	23.065	23.135	21.811	9,112
2025-10-01	23.850	23.940	23.790	23.825	22.461	12,925
2025-09-30	23.980	24.085	23.870	24.070	22.692	1,737
2025-09-29	24.105	24.160	23.930	23.965	22.593	2,596
2025-09-26	24.240	24.255	24.145	24.255	22.867	899
2025-09-25	24.195	24.550	24.040	24.395	22.999	3,131
2025-09-24	24.370	24.500	23.995	23.995	22.621	925
2025-09-23	24.460	24.500	24.235	24.295	22.904	4,032
2025-09-22	24.650	24.700	24.515	24.515	23.112	3,138
2025-09-19	24.800	24.950	24.660	24.805	23.385	5,318
2025-09-18	24.980	25.000	24.780	24.900	23.475	5,734
2025-09-17	24.725	24.900	24.705	24.900	23.475	778
2025-09-16	25.200	25.200	24.690	24.690	23.277	9,310
2025-09-15	25.160	25.285	24.875	25.210	23.767	8,088
2025-09-12	25.010	25.170	25.010	25.155	23.715	889
2025-09-11	24.890	25.045	24.865	25.010	23.578	1,772
2025-09-10	25.005	25.110	24.700	24.775	23.357	4,544
2025-09-09	24.480	25.220	24.475	25.220	23.776	1,369
2025-09-08	25.180	25.235	23.950	24.745	23.329	13,705
2025-09-05	25.430	25.430	25.155	25.155	23.715	807
2025-09-04	24.880	25.400	24.860	25.375	23.922	2,098
2025-09-03	24.985	24.995	24.555	24.745	23.329	5,002
2025-09-02	24.960	25.230	24.960	25.055	23.621	8,075
2025-09-01	24.995	24.995	24.680	24.680	23.267	3,249
2025-08-29	24.885	24.975	24.635	24.975	23.545	385
2025-08-28	24.985	25.015	24.670	24.800	23.380	4,036
2025-08-27	24.580	24.905	24.575	24.890	23.465	575
2025-08-26	24.820	25.065	24.315	24.330	22.937	7,309
2025-08-25	24.565	24.705	24.535	24.680	23.267	2,562
2025-08-22	25.460	25.500	24.560	24.705	23.291	1,935
2025-08-21	25.120	25.430	25.065	25.430	23.974	6,657
2025-08-20	24.950	25.210	24.795	25.130	23.692	15,166
2025-08-19	24.860	24.900	24.675	24.830	23.409	4,881
2025-08-18	24.480	24.940	24.480	24.855	23.432	6,396
2025-08-15	24.680	24.680	24.525	24.655	23.244	1,869
2025-08-14	24.110	24.550	24.110	24.535	23.131	2,504

← NewerPage 5 of 22 · 1,278 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.