AT&T Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	24.560	24.560	24.195	24.470	22.830	2,654
2025-05-20	24.820	25.060	24.820	24.825	23.162	2,207
2025-05-19	24.525	24.875	24.525	24.835	23.171	16,185
2025-05-16	24.360	24.695	24.305	24.690	23.036	3,110
2025-05-15	23.595	24.410	23.515	24.410	22.774	15,343
2025-05-14	23.645	23.675	23.460	23.570	21.991	5,355
2025-05-13	24.335	24.375	23.765	23.765	22.173	5,039
2025-05-12	24.750	24.995	24.065	24.095	22.480	14,806
2025-05-09	24.440	24.885	24.320	24.840	23.176	5,943
2025-05-08	24.845	24.950	24.525	24.615	22.966	39,630
2025-05-07	24.895	25.000	24.685	24.935	23.264	6,183
2025-05-06	24.310	24.640	24.130	24.620	22.970	13,512
2025-05-05	24.255	24.370	23.955	24.230	22.606	8,701
2025-05-02	24.585	24.585	24.225	24.345	22.714	2,293
2025-04-30	23.910	24.430	23.910	24.255	22.630	2,195
2025-04-29	23.815	24.070	23.750	24.010	22.401	4,328
2025-04-28	23.655	23.805	23.425	23.710	22.121	3,943
2025-04-25	24.230	24.310	23.460	23.460	21.888	4,402
2025-04-24	24.025	24.415	23.735	24.415	22.779	4,231
2025-04-23	24.225	24.755	23.235	23.765	22.173	39,748
2025-04-22	22.850	23.570	22.145	23.570	21.991	13,026
2025-04-17	23.805	24.175	23.755	24.060	22.448	6,958
2025-04-16	24.210	24.395	24.120	24.280	22.653	14,180
2025-04-15	24.145	24.360	23.965	24.330	22.700	5,074
2025-04-14	23.450	24.000	23.450	23.850	22.252	5,487
2025-04-11	23.280	23.605	23.010	23.480	21.907	8,733
2025-04-10	24.090	24.110	23.450	23.630	22.047	32,759
2025-04-09	23.500	23.865	22.685	23.175	21.390	26,676
2025-04-08	24.405	24.900	24.185	24.800	22.890	24,862
2025-04-07	21.800	24.590	21.450	24.435	22.553	144,770
2025-04-04	25.785	26.145	24.875	24.875	22.959	35,885
2025-04-03	25.070	26.070	25.070	25.995	23.993	13,565
2025-04-02	26.390	26.455	26.165	26.220	24.201	7,769
2025-04-01	26.180	26.375	26.110	26.315	24.288	9,656
2025-03-31	26.010	26.410	25.910	26.235	24.214	41,893
2025-03-28	26.105	26.335	25.915	25.985	23.984	15,019
2025-03-27	25.720	26.210	25.630	26.175	24.159	18,886
2025-03-26	25.330	25.720	25.310	25.575	23.605	14,837
2025-03-25	24.995	25.465	24.940	25.305	23.356	3,556
2025-03-24	24.905	25.140	24.790	25.020	23.093	9,421
2025-03-21	24.750	25.105	24.540	24.645	22.747	9,571
2025-03-20	24.680	24.855	24.635	24.750	22.844	6,165
2025-03-19	24.400	24.550	24.320	24.500	22.613	13,220
2025-03-18	24.545	24.655	24.330	24.365	22.488	14,228
2025-03-17	24.395	24.615	24.130	24.595	22.701	19,131
2025-03-14	24.020	24.215	23.685	24.040	22.188	4,253
2025-03-13	23.670	24.335	23.610	24.050	22.198	14,430
2025-03-12	23.700	23.825	22.900	23.575	21.759	25,868
2025-03-11	24.995	25.000	23.785	23.795	21.962	40,047
2025-03-10	24.990	25.140	24.665	25.035	23.107	15,755
2025-03-07	24.645	24.970	24.495	24.945	23.024	8,518
2025-03-06	24.310	24.400	24.025	24.335	22.461	20,872
2025-03-05	24.470	24.545	24.040	24.155	22.295	37,917
2025-03-04	26.250	26.600	25.425	25.555	23.587	31,749
2025-03-03	26.320	26.540	26.000	26.425	24.390	30,404
2025-02-28	25.745	26.335	25.715	26.090	24.081	23,884
2025-02-27	25.385	25.870	25.270	25.845	23.854	5,401
2025-02-26	25.340	25.515	25.145	25.295	23.347	20,716
2025-02-25	25.385	25.800	25.385	25.450	23.490	9,366
2025-02-24	25.295	25.860	25.230	25.800	23.813	11,474

← NewerPage 7 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.