At&T Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 23.650 | 23.850 | 23.390 | 23.440 | 23.440 | 53,000,200 |
| 2026-10-15 | 23.420 | 23.840 | 23.320 | 23.500 | 23.500 | 45,242,500 |
| 2026-10-14 | 22.870 | 23.190 | 22.650 | 23.050 | 23.050 | 57,779,000 |
| 2026-10-13 | 22.270 | 23.020 | 22.250 | 22.850 | 22.850 | 48,730,500 |
| 2026-10-12 | 22.260 | 22.660 | 22.250 | 22.490 | 22.490 | 51,295,700 |
| 2026-10-09 | 22.380 | 23.100 | 21.960 | 22.180 | 22.180 | 150,534,900 |
| 2026-10-08 | 24.620 | 24.970 | 24.500 | 24.870 | 24.592 | 53,261,400 |
| 2026-10-07 | 24.630 | 24.830 | 24.460 | 24.470 | 24.197 | 31,885,300 |
| 2026-10-06 | 24.190 | 24.450 | 23.970 | 24.430 | 24.157 | 34,290,000 |
| 2026-10-05 | 24.270 | 24.350 | 24.010 | 24.240 | 23.969 | 34,253,700 |
| 2026-10-02 | 24.360 | 24.500 | 24.210 | 24.300 | 24.028 | 29,137,400 |
| 2026-10-01 | 24.400 | 24.590 | 24.280 | 24.300 | 24.028 | 26,822,600 |
| 2026-09-30 | 24.540 | 24.680 | 24.400 | 24.400 | 24.127 | 39,670,100 |
| 2026-09-29 | 24.720 | 25.030 | 24.460 | 24.480 | 24.206 | 33,282,700 |
| 2026-09-28 | 25.400 | 25.400 | 24.860 | 24.900 | 24.622 | 30,491,000 |
| 2026-09-25 | 25.390 | 25.440 | 25.220 | 25.380 | 25.096 | 22,915,400 |
| 2026-09-24 | 25.590 | 25.810 | 25.360 | 25.450 | 25.166 | 34,216,400 |
| 2026-09-23 | 25.130 | 25.590 | 24.940 | 25.300 | 25.017 | 43,036,100 |
| 2026-09-22 | 25.570 | 25.610 | 24.980 | 25.100 | 24.819 | 35,588,800 |
| 2026-09-21 | 25.750 | 25.800 | 25.320 | 25.450 | 25.166 | 35,281,800 |
| 2026-09-18 | 25.080 | 25.640 | 25.060 | 25.400 | 25.116 | 84,402,000 |
| 2026-09-17 | 25.980 | 26.040 | 25.340 | 25.390 | 25.106 | 37,771,700 |
| 2026-09-16 | 26.620 | 26.840 | 25.650 | 25.860 | 25.571 | 37,808,900 |
| 2026-09-15 | 26.300 | 26.930 | 26.300 | 26.720 | 26.421 | 37,332,500 |
| 2026-09-14 | 26.380 | 26.620 | 26.160 | 26.510 | 26.214 | 38,499,400 |
| 2026-09-11 | 25.770 | 26.260 | 25.660 | 26.060 | 25.769 | 43,220,300 |
| 2026-09-10 | 25.370 | 25.770 | 25.200 | 25.550 | 25.264 | 34,185,700 |
| 2026-09-09 | 25.420 | 25.440 | 24.800 | 25.150 | 24.869 | 51,354,000 |
| 2026-09-08 | 25.540 | 25.910 | 25.450 | 25.600 | 25.314 | 39,871,800 |
| 2026-09-04 | 26.100 | 26.220 | 25.660 | 25.680 | 25.393 | 26,146,000 |
| 2026-09-03 | 26.150 | 26.250 | 25.800 | 26.190 | 25.897 | 32,839,800 |
| 2026-09-02 | 26.090 | 26.440 | 25.950 | 25.950 | 25.660 | 33,805,800 |
| 2026-09-01 | 26.090 | 26.320 | 26.000 | 26.000 | 25.709 | 32,807,800 |
| 2026-08-31 | 25.920 | 26.240 | 25.860 | 25.890 | 25.601 | 37,385,800 |
| 2026-08-28 | 25.560 | 26.030 | 25.510 | 26.010 | 25.719 | 22,677,400 |
| 2026-08-27 | 25.500 | 25.590 | 25.280 | 25.430 | 25.146 | 26,110,900 |
| 2026-08-26 | 25.820 | 26.020 | 25.720 | 25.870 | 25.581 | 26,372,000 |
| 2026-08-25 | 25.580 | 25.870 | 25.430 | 25.770 | 25.482 | 28,823,000 |
| 2026-08-24 | 25.460 | 25.770 | 25.210 | 25.690 | 25.403 | 26,268,500 |
| 2026-08-21 | 25.200 | 25.550 | 25.170 | 25.290 | 25.007 | 30,363,300 |
| 2026-08-20 | 25.060 | 25.270 | 25.040 | 25.150 | 24.869 | 25,231,400 |
| 2026-08-19 | 24.990 | 25.480 | 24.850 | 25.120 | 24.839 | 29,973,400 |
| 2026-08-18 | 25.040 | 25.230 | 24.900 | 24.900 | 24.622 | 34,303,300 |
| 2026-08-17 | 24.750 | 25.010 | 24.620 | 24.680 | 24.404 | 36,794,800 |
| 2026-08-14 | 24.650 | 24.970 | 24.580 | 24.890 | 24.612 | 27,109,300 |
| 2026-08-13 | 24.280 | 24.680 | 24.220 | 24.580 | 24.305 | 35,277,700 |
| 2026-08-12 | 24.330 | 24.450 | 24.100 | 24.250 | 23.979 | 32,522,200 |
| 2026-08-11 | 24.020 | 24.500 | 23.980 | 24.500 | 24.226 | 35,144,000 |
| 2026-08-10 | 23.580 | 24.090 | 23.470 | 24.050 | 23.781 | 42,877,500 |
| 2026-08-07 | 23.500 | 23.910 | 23.350 | 23.790 | 23.524 | 34,887,000 |
| 2026-08-06 | 23.460 | 23.710 | 23.210 | 23.710 | 23.445 | 47,689,400 |
| 2026-08-05 | 22.660 | 23.280 | 22.550 | 23.060 | 22.802 | 66,801,800 |
| 2026-08-04 | 23.350 | 23.460 | 23.020 | 23.380 | 23.119 | 55,823,300 |
| 2026-08-03 | 23.660 | 23.750 | 23.300 | 23.590 | 23.326 | 53,816,900 |
| 2026-07-31 | 23.170 | 23.460 | 22.920 | 23.250 | 22.990 | 58,149,000 |
| 2026-07-30 | 23.410 | 23.620 | 23.140 | 23.210 | 22.951 | 49,433,700 |
| 2026-07-29 | 24.640 | 24.670 | 23.600 | 23.940 | 23.672 | 77,480,900 |
| 2026-07-28 | 24.840 | 25.320 | 24.600 | 24.660 | 24.384 | 57,350,500 |
| 2026-07-27 | 24.130 | 24.520 | 24.030 | 24.420 | 24.147 | 74,458,300 |
| 2026-07-24 | 23.000 | 24.130 | 23.000 | 24.130 | 23.860 | 80,670,900 |
Page 1 of 21 · 1,255 trading daysOlder →
Stock splits
| Date | Split (new : old) |
|---|---|
| 2022-04-11 | 1324:1000 |
| 1998-03-20 | 2:1 |
| 1993-05-26 | 2:1 |
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-09 | 0.2780 USD |
| 2026-07-10 | 0.2780 USD |
| 2026-04-10 | 0.2780 USD |
| 2026-01-12 | 0.2780 USD |
| 2025-10-10 | 0.2780 USD |
| 2025-07-10 | 0.2780 USD |
| 2025-04-10 | 0.2780 USD |
| 2025-01-10 | 0.2780 USD |
| 2024-10-10 | 0.2780 USD |
| 2024-07-10 | 0.2780 USD |
| 2024-04-09 | 0.2780 USD |
| 2024-01-09 | 0.2780 USD |
| 2023-10-06 | 0.2780 USD |
| 2023-07-07 | 0.2780 USD |
| 2023-04-06 | 0.2780 USD |
| 2023-01-09 | 0.2780 USD |
| 2022-10-06 | 0.2780 USD |
| 2022-07-08 | 0.2780 USD |
| 2022-04-13 | 0.2780 USD |
| 2022-01-07 | 0.6885 USD |
| 2021-10-07 | 0.6885 USD |
| 2021-07-08 | 0.6885 USD |
| 2021-04-08 | 0.6885 USD |
| 2021-01-08 | 0.6885 USD |
| 2020-10-08 | 0.6885 USD |
| 2020-07-09 | 0.6885 USD |
| 2020-04-08 | 0.6885 USD |
| 2020-01-09 | 0.6885 USD |
| 2019-10-09 | 0.6752 USD |
| 2019-07-09 | 0.6752 USD |
| 2019-04-09 | 0.6752 USD |
| 2019-01-09 | 0.6752 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.