At&T Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-23	16.100	16.130	15.850	16.010	12.677	46,225,600
2022-09-22	16.260	16.380	16.140	16.240	12.859	37,800,400
2022-09-21	16.580	16.660	16.250	16.250	12.867	38,815,600
2022-09-20	16.650	16.650	16.460	16.560	13.113	36,187,500
2022-09-19	16.630	16.860	16.580	16.760	13.271	33,805,300
2022-09-16	16.670	16.810	16.550	16.740	13.255	69,825,900
2022-09-15	16.830	16.920	16.630	16.760	13.271	38,637,300
2022-09-14	16.890	16.920	16.700	16.770	13.279	41,000,300
2022-09-13	17.180	17.320	16.780	16.830	13.326	42,274,600
2022-09-12	17.070	17.400	17.030	17.380	13.762	43,425,000
2022-09-09	16.920	17.070	16.860	17.030	13.485	55,081,300
2022-09-08	16.860	16.930	16.700	16.770	13.279	49,770,900
2022-09-07	16.760	17.140	16.680	16.870	13.358	55,566,600
2022-09-06	17.200	17.230	16.780	16.790	13.295	57,232,600
2022-09-02	17.570	17.610	17.160	17.190	13.611	36,489,600
2022-09-01	17.490	17.670	17.410	17.500	13.857	30,623,200
2022-08-31	17.820	17.860	17.510	17.540	13.889	46,669,900
2022-08-30	17.810	17.900	17.750	17.820	14.110	32,481,900
2022-08-29	17.810	17.920	17.710	17.780	14.079	25,465,400
2022-08-26	18.020	18.090	17.850	17.890	14.166	30,590,700
2022-08-25	18.050	18.100	17.940	18.090	14.324	25,198,600
2022-08-24	18.070	18.070	17.860	18.010	14.261	30,647,700
2022-08-23	18.110	18.190	18.020	18.060	14.300	27,298,200
2022-08-22	18.310	18.330	18.070	18.130	14.356	32,057,100
2022-08-19	18.380	18.510	18.320	18.430	14.593	27,161,400
2022-08-18	18.260	18.530	18.180	18.430	14.593	33,817,400
2022-08-17	18.420	18.610	18.320	18.420	14.585	23,772,300
2022-08-16	18.370	18.700	18.370	18.570	14.704	34,241,000
2022-08-15	18.190	18.460	18.190	18.390	14.562	28,845,400
2022-08-12	18.100	18.270	18.090	18.270	14.467	25,822,300
2022-08-11	18.060	18.170	18.010	18.040	14.284	40,798,900
2022-08-10	18.220	18.250	17.990	18.010	14.261	50,229,500
2022-08-09	18.040	18.220	18.040	18.100	14.332	33,257,500
2022-08-08	18.360	18.410	18.000	18.000	14.253	44,042,500
2022-08-05	18.270	18.360	18.090	18.350	14.530	32,726,400
2022-08-04	18.310	18.380	18.220	18.270	14.467	28,287,800
2022-08-03	18.420	18.510	18.310	18.370	14.546	35,524,300
2022-08-02	18.720	18.740	18.320	18.360	14.538	43,625,200
2022-08-01	18.850	18.870	18.610	18.730	14.831	37,087,800
2022-07-29	18.510	18.850	18.480	18.780	14.870	40,819,800
2022-07-28	18.300	18.770	18.290	18.580	14.712	41,940,100
2022-07-27	18.350	18.490	18.230	18.390	14.562	36,607,400
2022-07-26	18.400	18.450	18.180	18.300	14.490	38,885,000
2022-07-25	18.380	18.650	18.330	18.530	14.672	39,493,100
2022-07-22	18.660	18.690	18.250	18.400	14.570	72,016,300
2022-07-21	19.040	19.120	18.240	18.920	14.981	123,409,000
2022-07-20	20.820	20.830	20.400	20.480	16.216	34,207,200
2022-07-19	20.600	20.860	20.530	20.800	16.470	21,813,100
2022-07-18	20.630	20.690	20.510	20.530	16.256	22,507,400
2022-07-15	20.540	20.590	20.210	20.570	16.288	23,838,000
2022-07-14	20.130	20.350	20.050	20.330	16.098	26,621,000
2022-07-13	20.450	20.600	20.230	20.450	16.193	25,213,100
2022-07-12	20.630	20.860	20.450	20.600	16.312	26,448,000
2022-07-11	20.710	20.860	20.630	20.660	16.359	23,326,400
2022-07-08	20.930	21.060	20.750	20.800	16.470	22,366,300
2022-07-07	21.170	21.320	21.030	21.150	16.527	27,015,400
2022-07-06	21.170	21.230	20.890	21.090	16.480	27,645,000
2022-07-05	21.130	21.190	20.780	21.170	16.543	36,960,500
2022-07-01	20.970	21.390	20.870	21.310	16.652	32,762,500
2022-06-30	20.790	21.150	20.750	20.960	16.378	37,655,700

← NewerPage 18 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.