AT&T Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 20.920 | 21.170 | 20.825 | 21.115 | 21.115 | 4,430 |
| 2026-10-15 | 20.675 | 21.205 | 20.675 | 21.205 | 21.205 | 5,370 |
| 2026-10-14 | 20.340 | 20.640 | 20.340 | 20.630 | 20.630 | 11,154 |
| 2026-10-13 | 20.055 | 20.500 | 19.962 | 20.485 | 20.485 | 7,125 |
| 2026-10-12 | 19.850 | 20.135 | 19.776 | 19.948 | 19.948 | 43,483 |
| 2026-10-09 | 20.765 | 20.765 | 19.844 | 19.844 | 19.844 | 16,023 |
| 2026-10-08 | 21.765 | 22.090 | 21.765 | 22.045 | 21.796 | 1,633 |
| 2026-10-07 | 21.840 | 22.175 | 21.740 | 22.025 | 21.777 | 2,638 |
| 2026-10-06 | 21.480 | 21.550 | 21.375 | 21.515 | 21.272 | 2,937 |
| 2026-10-05 | 21.760 | 21.760 | 21.460 | 21.485 | 21.243 | 13,556 |
| 2026-10-02 | 21.660 | 21.750 | 21.525 | 21.525 | 21.282 | 3,530 |
| 2026-10-01 | 21.610 | 21.755 | 21.600 | 21.755 | 21.510 | 2,781 |
| 2026-09-30 | 21.525 | 21.665 | 21.525 | 21.665 | 21.421 | 1,103 |
| 2026-09-29 | 21.860 | 21.885 | 21.670 | 21.825 | 21.579 | 1,629 |
| 2026-09-28 | 22.305 | 22.520 | 21.925 | 21.925 | 21.678 | 4,399 |
| 2026-09-25 | 22.345 | 22.345 | 22.180 | 22.205 | 21.955 | 2,254 |
| 2026-09-24 | 22.210 | 22.625 | 22.210 | 22.580 | 22.325 | 8,520 |
| 2026-09-23 | 22.050 | 22.350 | 21.900 | 22.295 | 22.044 | 1,400 |
| 2026-09-22 | 22.175 | 22.345 | 22.015 | 22.015 | 21.767 | 899 |
| 2026-09-21 | 22.115 | 22.445 | 22.070 | 22.445 | 22.192 | 5,259 |
| 2026-09-18 | 22.110 | 22.325 | 21.945 | 22.285 | 22.034 | 1,718 |
| 2026-09-17 | 22.470 | 22.630 | 22.135 | 22.230 | 21.979 | 1,792 |
| 2026-09-16 | 23.155 | 23.165 | 22.945 | 22.960 | 22.701 | 1,491 |
| 2026-09-15 | 22.995 | 23.160 | 22.875 | 23.160 | 22.899 | 9,914 |
| 2026-09-14 | 22.590 | 22.895 | 22.590 | 22.690 | 22.434 | 6,375 |
| 2026-09-11 | 22.130 | 22.605 | 22.005 | 22.560 | 22.306 | 5,794 |
| 2026-09-10 | 21.630 | 22.010 | 21.630 | 21.950 | 21.702 | 883 |
| 2026-09-09 | 21.885 | 21.910 | 21.505 | 21.505 | 21.262 | 11,480 |
| 2026-09-08 | 21.910 | 22.165 | 21.910 | 22.060 | 21.811 | 2,049 |
| 2026-09-07 | 22.305 | 22.305 | 21.850 | 21.850 | 21.604 | 8,162 |
| 2026-09-04 | 22.430 | 22.545 | 22.300 | 22.300 | 22.049 | 2,649 |
| 2026-09-03 | 22.310 | 22.415 | 22.275 | 22.275 | 22.024 | 5,730 |
| 2026-09-02 | 22.575 | 22.750 | 22.395 | 22.750 | 22.493 | 3,702 |
| 2026-09-01 | 22.400 | 22.610 | 22.350 | 22.495 | 22.241 | 2,377 |
| 2026-08-31 | 22.455 | 22.485 | 22.250 | 22.485 | 22.231 | 3,743 |
| 2026-08-28 | 21.810 | 22.310 | 21.810 | 22.310 | 22.058 | 1,400 |
| 2026-08-27 | 22.050 | 22.175 | 21.860 | 21.915 | 21.668 | 7,180 |
| 2026-08-26 | 22.025 | 22.260 | 22.025 | 22.235 | 21.984 | 3,661 |
| 2026-08-25 | 22.055 | 22.055 | 21.855 | 22.030 | 21.782 | 3,998 |
| 2026-08-24 | 21.755 | 22.000 | 21.550 | 21.980 | 21.732 | 8,419 |
| 2026-08-21 | 21.505 | 21.855 | 21.455 | 21.790 | 21.544 | 3,413 |
| 2026-08-20 | 21.405 | 21.600 | 21.405 | 21.500 | 21.258 | 5,880 |
| 2026-08-19 | 21.620 | 21.785 | 21.335 | 21.740 | 21.495 | 1,197 |
| 2026-08-18 | 21.335 | 21.755 | 21.335 | 21.635 | 21.391 | 2,615 |
| 2026-08-17 | 21.475 | 21.555 | 21.355 | 21.395 | 21.154 | 5,653 |
| 2026-08-14 | 21.260 | 21.495 | 21.225 | 21.475 | 21.233 | 2,388 |
| 2026-08-13 | 21.090 | 21.125 | 20.945 | 21.125 | 20.887 | 1,697 |
| 2026-08-12 | 21.180 | 21.190 | 21.025 | 21.055 | 20.818 | 9,926 |
| 2026-08-11 | 20.860 | 21.055 | 20.815 | 21.055 | 20.818 | 5,314 |
| 2026-08-10 | 20.700 | 20.700 | 20.385 | 20.590 | 20.358 | 8,678 |
| 2026-08-07 | 20.405 | 20.670 | 20.235 | 20.600 | 20.368 | 8,757 |
| 2026-08-06 | 20.095 | 20.390 | 19.982 | 20.350 | 20.120 | 4,003 |
| 2026-08-05 | 20.060 | 20.135 | 19.700 | 19.768 | 19.545 | 7,158 |
| 2026-08-04 | 20.535 | 20.540 | 20.015 | 20.060 | 19.834 | 2,662 |
| 2026-08-03 | 20.255 | 20.515 | 20.165 | 20.310 | 20.081 | 5,963 |
| 2026-07-31 | 20.185 | 20.380 | 20.000 | 20.315 | 20.086 | 7,331 |
| 2026-07-30 | 20.920 | 21.005 | 20.135 | 20.220 | 19.992 | 7,878 |
| 2026-07-29 | 21.730 | 21.730 | 21.425 | 21.520 | 21.277 | 4,270 |
| 2026-07-28 | 21.485 | 22.230 | 21.485 | 21.750 | 21.505 | 16,662 |
| 2026-07-27 | 21.060 | 21.460 | 20.965 | 21.450 | 21.208 | 7,160 |
Page 1 of 22 · 1,275 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.