At&T Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	18.270	18.320	17.640	17.860	14.393	62,216,900
2022-12-16	18.360	18.510	18.220	18.490	14.901	76,412,500
2022-12-15	18.640	18.810	18.360	18.470	14.885	47,277,400
2022-12-14	19.050	19.100	18.760	18.900	15.231	44,027,700
2022-12-13	19.410	19.500	19.070	19.120	15.409	54,142,100
2022-12-12	19.140	19.310	19.070	19.300	15.554	31,333,500
2022-12-09	19.070	19.350	19.030	19.090	15.384	29,815,600
2022-12-08	19.430	19.520	19.020	19.120	15.409	45,761,100
2022-12-07	19.050	19.420	19.000	19.300	15.554	45,381,000
2022-12-06	18.890	19.180	18.810	19.170	15.449	45,858,100
2022-12-05	18.920	18.980	18.690	18.750	15.110	28,698,000
2022-12-02	19.050	19.060	18.860	19.020	15.328	33,479,600
2022-12-01	19.290	19.400	19.090	19.190	15.465	31,615,500
2022-11-30	18.940	19.280	18.800	19.280	15.537	59,293,400
2022-11-29	18.790	19.030	18.750	19.010	15.320	24,088,000
2022-11-28	19.100	19.150	18.770	18.820	15.167	27,780,200
2022-11-25	19.170	19.290	19.070	19.120	15.409	13,782,700
2022-11-23	18.930	19.110	18.890	19.090	15.384	21,486,000
2022-11-22	18.900	19.040	18.890	19.000	15.312	33,771,000
2022-11-21	18.980	19.080	18.760	18.840	15.183	31,911,400
2022-11-18	19.040	19.120	18.920	18.970	15.288	34,211,300
2022-11-17	18.710	18.990	18.520	18.950	15.272	36,007,800
2022-11-16	19.000	19.050	18.780	18.930	15.255	32,155,400
2022-11-15	19.120	19.390	18.810	19.020	15.328	49,339,300
2022-11-14	19.080	19.360	19.040	19.060	15.360	37,316,500
2022-11-11	18.820	19.130	18.780	19.050	15.352	52,519,500
2022-11-10	18.830	18.970	18.580	18.840	15.183	46,482,700
2022-11-09	18.480	18.720	18.380	18.380	14.812	41,838,400
2022-11-08	18.380	18.730	18.300	18.570	14.965	43,210,400
2022-11-07	18.340	18.400	18.150	18.360	14.796	39,985,200
2022-11-04	18.340	18.410	18.090	18.320	14.764	39,458,700
2022-11-03	18.170	18.330	18.070	18.170	14.643	41,249,400
2022-11-02	18.270	18.800	18.270	18.430	14.852	49,201,100
2022-11-01	18.570	18.580	18.240	18.350	14.788	48,025,700
2022-10-31	18.350	18.390	18.130	18.230	14.691	47,573,900
2022-10-28	18.280	18.590	18.230	18.480	14.893	55,833,900
2022-10-27	18.350	18.350	17.990	18.030	14.530	53,975,500
2022-10-26	17.850	18.240	17.760	18.140	14.619	65,157,700
2022-10-25	17.530	17.890	17.500	17.690	14.256	58,235,100
2022-10-24	17.430	17.850	17.390	17.510	14.111	69,196,500
2022-10-21	16.830	17.400	16.770	17.100	13.781	81,050,700
2022-10-20	16.210	17.160	16.120	16.740	13.491	117,495,700
2022-10-19	15.460	15.760	15.400	15.540	12.523	47,349,100
2022-10-18	15.560	15.700	15.450	15.600	12.572	49,420,200
2022-10-17	15.140	15.400	15.080	15.310	12.338	44,240,700
2022-10-14	15.190	15.270	14.970	14.990	12.080	47,185,600
2022-10-13	14.490	15.150	14.460	15.120	12.185	60,354,500
2022-10-12	14.760	14.940	14.620	14.630	11.790	46,719,600
2022-10-11	14.850	14.910	14.680	14.810	11.935	49,661,500
2022-10-10	15.000	15.130	14.760	14.900	12.008	43,852,600
2022-10-07	15.230	15.240	14.900	14.940	12.040	53,446,900
2022-10-06	15.640	15.810	15.310	15.320	12.346	52,923,900
2022-10-05	15.970	16.140	15.760	15.930	12.614	38,250,100
2022-10-04	15.990	16.150	15.890	16.090	12.740	46,876,200
2022-10-03	15.730	16.180	15.660	15.900	12.590	59,540,500
2022-09-30	15.530	15.680	15.340	15.340	12.147	63,932,700
2022-09-29	15.670	15.750	15.410	15.530	12.297	51,308,300
2022-09-28	15.780	15.920	15.710	15.830	12.535	42,670,800
2022-09-27	15.810	16.030	15.670	15.730	12.455	41,183,400
2022-09-26	15.910	15.980	15.580	15.670	12.408	46,841,200

← NewerPage 17 of 79 · 4,729 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.