AT&T Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 21.755 | 22.330 | 21.755 | 22.330 | 20.371 | 8,768 |
| 2024-11-21 | 21.650 | 21.990 | 21.610 | 21.990 | 20.061 | 7,093 |
| 2024-11-20 | 21.560 | 21.775 | 21.470 | 21.775 | 19.865 | 6,150 |
| 2024-11-19 | 21.725 | 21.820 | 21.455 | 21.585 | 19.692 | 7,934 |
| 2024-11-18 | 21.500 | 21.890 | 21.280 | 21.845 | 19.929 | 16,974 |
| 2024-11-15 | 21.020 | 21.375 | 20.985 | 21.315 | 19.445 | 6,297 |
| 2024-11-14 | 21.065 | 21.305 | 21.065 | 21.205 | 19.345 | 5,274 |
| 2024-11-13 | 20.855 | 21.115 | 20.670 | 20.975 | 19.135 | 6,329 |
| 2024-11-12 | 20.960 | 21.010 | 20.595 | 20.660 | 18.848 | 2,214 |
| 2024-11-11 | 20.975 | 21.080 | 20.865 | 20.985 | 19.144 | 7,126 |
| 2024-11-08 | 20.510 | 20.845 | 20.415 | 20.820 | 18.994 | 36,834 |
| 2024-11-07 | 20.695 | 20.730 | 20.335 | 20.470 | 18.675 | 2,955 |
| 2024-11-06 | 20.575 | 20.785 | 20.430 | 20.710 | 18.893 | 22,167 |
| 2024-11-05 | 20.085 | 20.255 | 20.050 | 20.230 | 18.456 | 2,186 |
| 2024-11-04 | 20.285 | 20.335 | 20.090 | 20.090 | 18.328 | 8,243 |
| 2024-11-01 | 20.700 | 20.890 | 20.640 | 20.650 | 18.839 | 11,071 |
| 2024-10-31 | 20.220 | 20.620 | 20.200 | 20.585 | 18.779 | 5,528 |
| 2024-10-30 | 20.380 | 20.500 | 20.235 | 20.305 | 18.524 | 627 |
| 2024-10-29 | 20.350 | 20.725 | 20.350 | 20.620 | 18.811 | 9,575 |
| 2024-10-28 | 20.215 | 20.380 | 20.125 | 20.360 | 18.574 | 8,554 |
| 2024-10-25 | 20.425 | 20.640 | 20.420 | 20.435 | 18.643 | 3,788 |
| 2024-10-24 | 20.700 | 20.790 | 20.475 | 20.510 | 18.711 | 14,251 |
| 2024-10-23 | 20.075 | 20.660 | 19.200 | 20.625 | 18.816 | 26,360 |
| 2024-10-22 | 20.080 | 20.090 | 19.480 | 19.972 | 18.220 | 18,952 |
| 2024-10-21 | 20.195 | 20.210 | 20.075 | 20.085 | 18.323 | 5,486 |
| 2024-10-18 | 19.922 | 20.235 | 19.922 | 20.230 | 18.456 | 6,329 |
| 2024-10-17 | 19.968 | 20.100 | 19.824 | 20.030 | 18.273 | 6,221 |
| 2024-10-16 | 19.740 | 19.954 | 19.670 | 19.830 | 18.091 | 3,616 |
| 2024-10-15 | 19.598 | 19.808 | 19.488 | 19.742 | 18.010 | 2,374 |
| 2024-10-14 | 19.538 | 19.600 | 19.494 | 19.560 | 17.844 | 1,570 |
| 2024-10-11 | 19.370 | 19.560 | 19.364 | 19.498 | 17.788 | 6,876 |
| 2024-10-10 | 19.824 | 19.882 | 19.486 | 19.550 | 17.835 | 3,873 |
| 2024-10-09 | 20.045 | 20.065 | 19.900 | 20.000 | 18.019 | 3,505 |
| 2024-10-08 | 19.860 | 20.000 | 19.834 | 19.884 | 17.914 | 694 |
| 2024-10-07 | 20.115 | 20.115 | 19.800 | 19.800 | 17.839 | 3,861 |
| 2024-10-04 | 20.000 | 20.025 | 19.602 | 19.986 | 18.006 | 13,776 |
| 2024-10-03 | 20.085 | 20.110 | 19.948 | 20.015 | 18.032 | 6,405 |
| 2024-10-02 | 19.948 | 20.100 | 19.880 | 20.055 | 18.068 | 10,887 |
| 2024-10-01 | 19.862 | 19.864 | 19.684 | 19.790 | 17.830 | 14,202 |
| 2024-09-30 | 19.586 | 19.878 | 19.412 | 19.622 | 17.678 | 22,102 |
| 2024-09-27 | 19.468 | 19.532 | 19.370 | 19.532 | 17.597 | 4,305 |
| 2024-09-26 | 19.270 | 19.454 | 19.216 | 19.396 | 17.475 | 6,196 |
| 2024-09-25 | 19.330 | 19.408 | 19.246 | 19.408 | 17.486 | 1,541 |
| 2024-09-24 | 19.292 | 19.410 | 19.102 | 19.338 | 17.422 | 24,801 |
| 2024-09-23 | 19.280 | 19.448 | 19.254 | 19.254 | 17.347 | 29,079 |
| 2024-09-20 | 19.102 | 19.304 | 19.072 | 19.304 | 17.392 | 5,666 |
| 2024-09-19 | 19.504 | 19.526 | 19.068 | 19.160 | 17.262 | 12,721 |
| 2024-09-18 | 19.552 | 19.680 | 19.466 | 19.680 | 17.731 | 5,429 |
| 2024-09-17 | 19.954 | 20.010 | 19.672 | 19.692 | 17.741 | 11,349 |
| 2024-09-16 | 19.496 | 19.906 | 19.438 | 19.884 | 17.914 | 7,525 |
| 2024-09-13 | 19.496 | 19.534 | 19.330 | 19.526 | 17.592 | 17,703 |
| 2024-09-12 | 19.454 | 19.532 | 19.208 | 19.336 | 17.421 | 4,681 |
| 2024-09-11 | 19.520 | 19.680 | 19.332 | 19.366 | 17.448 | 15,627 |
| 2024-09-10 | 19.292 | 19.772 | 19.266 | 19.716 | 17.763 | 17,110 |
| 2024-09-09 | 18.900 | 19.240 | 18.890 | 19.240 | 17.334 | 15,281 |
| 2024-09-06 | 18.498 | 18.800 | 18.296 | 18.728 | 16.873 | 7,040 |
| 2024-09-05 | 18.618 | 18.738 | 18.484 | 18.634 | 16.788 | 3,175 |
| 2024-09-04 | 18.440 | 18.794 | 18.144 | 18.744 | 16.887 | 15,115 |
| 2024-09-03 | 18.040 | 18.300 | 17.900 | 18.300 | 16.487 | 6,043 |
| 2024-09-02 | 17.900 | 18.156 | 17.782 | 17.782 | 16.021 | 7,531 |
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.