AT&T Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	24.890	25.275	24.785	25.275	23.328	12,998
2025-02-20	25.235	25.235	24.970	25.040	23.111	31,311
2025-02-19	24.980	25.230	24.840	25.165	23.227	20,607
2025-02-18	24.740	24.890	24.545	24.890	22.973	34,201
2025-02-17	24.770	24.770	24.405	24.750	22.844	19,926
2025-02-14	24.460	24.635	24.065	24.635	22.738	18,091
2025-02-13	24.400	24.600	24.345	24.510	22.622	13,203
2025-02-12	24.320	24.380	24.190	24.335	22.461	7,995
2025-02-11	24.120	24.245	24.050	24.225	22.359	13,810
2025-02-10	23.730	24.040	23.655	24.020	22.170	4,727
2025-02-07	23.430	23.850	23.430	23.850	22.013	12,581
2025-02-06	23.500	23.720	23.490	23.495	21.685	32,937
2025-02-05	23.260	23.555	23.260	23.480	21.672	7,252
2025-02-04	23.555	23.555	23.270	23.465	21.658	12,190
2025-02-03	23.015	23.680	22.865	23.680	21.856	38,720
2025-01-31	23.085	23.245	22.905	23.070	21.293	2,185
2025-01-30	23.255	23.440	22.850	23.220	21.432	12,279
2025-01-29	23.430	24.035	23.280	23.610	21.792	25,172
2025-01-28	22.990	23.210	22.835	23.125	21.344	12,164
2025-01-27	21.555	23.155	21.305	22.955	21.187	33,687
2025-01-24	21.520	21.805	21.385	21.555	19.895	11,471
2025-01-23	21.485	21.655	21.375	21.645	19.978	9,997
2025-01-22	21.665	21.665	21.160	21.310	19.669	3,361
2025-01-21	21.395	21.655	21.395	21.655	19.987	8,618
2025-01-20	21.670	21.710	21.230	21.280	19.641	9,343
2025-01-17	21.205	21.700	21.205	21.665	19.996	6,485
2025-01-16	21.275	21.550	21.260	21.315	19.673	4,084
2025-01-15	21.200	21.445	21.115	21.445	19.793	4,689
2025-01-14	21.035	21.095	20.925	21.015	19.396	7,875
2025-01-13	21.110	21.280	21.000	21.065	19.443	6,269
2025-01-10	21.465	21.465	21.000	21.135	19.507	3,646
2025-01-09	21.615	21.665	21.450	21.465	19.582	2,520
2025-01-08	21.500	21.600	21.085	21.425	19.546	17,702
2025-01-07	21.810	21.810	21.515	21.655	19.756	10,375
2025-01-06	22.250	22.330	21.745	21.745	19.838	3,343
2025-01-03	22.085	22.285	22.080	22.235	20.285	13,751
2025-01-02	21.840	22.470	21.840	22.470	20.499	6,045
2024-12-30	21.915	21.935	21.805	21.860	19.943	1,774
2024-12-27	22.025	22.090	21.895	21.990	20.061	9,511
2024-12-23	21.835	21.910	21.640	21.840	19.924	7,414
2024-12-20	21.635	21.850	21.635	21.770	19.861	5,866
2024-12-19	21.665	21.780	21.570	21.740	19.833	8,611
2024-12-18	21.790	21.875	21.635	21.760	19.851	5,048
2024-12-17	21.745	21.855	21.575	21.845	19.929	10,399
2024-12-16	22.535	22.665	21.925	21.930	20.006	9,728
2024-12-13	22.305	22.440	22.155	22.410	20.444	8,057
2024-12-12	22.270	22.645	22.270	22.400	20.435	8,560
2024-12-11	22.345	22.400	22.065	22.345	20.385	14,165
2024-12-10	22.220	22.340	21.945	22.275	20.321	15,231
2024-12-09	22.500	22.655	22.235	22.490	20.517	8,208
2024-12-06	22.425	22.535	22.385	22.500	20.526	13,838
2024-12-05	22.390	22.580	22.310	22.570	20.590	19,155
2024-12-04	22.500	22.655	22.285	22.370	20.408	11,801
2024-12-03	21.650	22.705	20.640	22.440	20.472	68,134
2024-12-02	22.110	22.110	21.720	21.875	19.956	8,909
2024-11-29	21.935	22.065	21.820	21.955	20.029	3,766
2024-11-28	21.990	22.020	21.845	22.020	20.089	5,214
2024-11-27	21.860	22.000	21.830	21.980	20.052	7,830
2024-11-26	22.080	22.085	21.855	21.945	20.020	1,634
2024-11-25	22.050	22.175	21.865	21.965	20.038	8,280

← NewerPage 8 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.