AT&T Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	24.420	24.420	24.280	24.345	22.951	627
2025-08-12	24.185	24.550	24.185	24.415	23.017	2,272
2025-08-11	24.140	24.315	24.075	24.245	22.857	1,535
2025-08-08	23.875	24.200	23.860	24.100	22.720	4,652
2025-08-07	23.640	23.865	23.500	23.745	22.386	9,460
2025-08-06	23.940	24.100	23.890	23.965	22.593	818
2025-08-05	23.930	24.090	23.930	23.995	22.621	5,283
2025-08-04	24.000	24.080	23.870	23.890	22.522	2,271
2025-08-01	24.065	24.100	23.640	23.990	22.617	2,922
2025-07-31	23.885	24.240	23.885	24.045	22.669	2,028
2025-07-30	23.670	24.105	23.650	24.105	22.725	2,507
2025-07-29	23.880	24.190	23.820	24.065	22.687	4,936
2025-07-28	23.880	24.000	23.775	23.845	22.480	1,700
2025-07-25	23.795	24.100	23.795	23.950	22.579	767
2025-07-24	23.500	23.900	23.475	23.750	22.391	10,322
2025-07-23	23.390	23.495	22.460	23.485	22.141	18,934
2025-07-22	23.365	23.565	23.300	23.300	21.966	4,793
2025-07-21	23.060	23.700	23.045	23.465	22.122	8,440
2025-07-18	23.210	23.215	23.055	23.160	21.834	2,588
2025-07-17	23.240	23.305	23.190	23.215	21.886	2,490
2025-07-16	23.170	23.310	23.000	23.115	21.792	3,713
2025-07-15	23.325	23.355	23.055	23.125	21.801	2,747
2025-07-14	22.975	23.490	22.965	23.290	21.957	7,668
2025-07-11	23.625	23.635	22.880	22.880	21.570	3,009
2025-07-10	23.860	23.860	23.535	23.595	22.244	3,069
2025-07-09	24.210	24.210	23.950	24.005	22.396	17,746
2025-07-08	24.030	24.220	24.025	24.095	22.480	2,647
2025-07-07	24.120	24.250	24.000	24.185	22.564	6,879
2025-07-04	24.000	24.500	23.945	24.500	22.858	1,962
2025-07-03	23.840	24.095	23.840	24.030	22.420	778
2025-07-02	24.575	24.620	24.200	24.200	22.578	14,718
2025-07-01	24.565	24.730	24.305	24.505	22.863	3,267
2025-06-30	23.965	24.400	23.930	24.400	22.765	1,725
2025-06-27	23.935	24.005	23.900	23.960	22.354	4,471
2025-06-26	23.835	23.875	23.775	23.865	22.266	1,205
2025-06-25	24.265	24.350	24.090	24.105	22.490	1,983
2025-06-24	24.400	24.400	24.280	24.345	22.714	2,296
2025-06-23	24.085	24.455	24.085	24.260	22.634	13,708
2025-06-20	24.015	24.385	23.980	24.335	22.704	4,988
2025-06-19	23.935	24.105	23.670	23.755	22.163	759
2025-06-18	23.960	24.080	23.960	23.965	22.359	1,211
2025-06-17	24.165	24.240	23.960	24.240	22.616	1,693
2025-06-16	24.350	24.425	24.120	24.295	22.667	8,954
2025-06-13	24.460	24.585	24.385	24.385	22.751	1,920
2025-06-12	24.575	24.605	24.370	24.390	22.756	3,040
2025-06-11	24.865	24.905	24.755	24.810	23.148	1,705
2025-06-10	24.390	24.890	24.390	24.890	23.222	1,158
2025-06-09	24.550	24.625	24.480	24.510	22.868	1,575
2025-06-06	24.145	24.620	24.145	24.545	22.900	9,268
2025-06-05	24.000	24.250	23.860	24.245	22.620	7,168
2025-06-04	24.545	24.575	24.225	24.225	22.602	3,546
2025-06-03	24.370	24.700	24.350	24.405	22.770	5,141
2025-06-02	24.420	24.420	24.260	24.285	22.658	5,356
2025-05-30	24.145	24.370	24.120	24.310	22.681	1,273
2025-05-29	24.310	24.320	24.080	24.080	22.466	1,926
2025-05-28	24.385	24.385	24.150	24.305	22.676	2,896
2025-05-27	24.095	24.305	24.070	24.290	22.662	4,302
2025-05-26	23.995	24.120	23.985	23.985	22.378	603
2025-05-23	24.105	24.280	23.940	24.035	22.424	9,259
2025-05-22	24.225	24.465	24.225	24.340	22.709	3,125

← NewerPage 6 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.