At&T Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	20.670	21.020	20.540	20.950	16.371	26,585,700
2022-06-28	20.930	21.060	20.600	20.610	16.105	26,754,000
2022-06-27	20.950	21.040	20.670	20.780	16.238	32,339,900
2022-06-24	20.700	21.060	20.510	20.990	16.402	47,641,700
2022-06-23	20.430	20.780	20.080	20.610	16.105	51,713,600
2022-06-22	19.850	20.550	19.820	20.320	15.878	46,607,400
2022-06-21	19.650	20.050	19.470	19.960	15.597	49,307,700
2022-06-17	19.140	19.420	19.000	19.380	15.144	97,645,400
2022-06-16	19.280	19.290	18.670	18.960	14.816	67,896,400
2022-06-15	19.600	19.710	19.180	19.440	15.191	38,941,900
2022-06-14	19.880	19.960	19.300	19.450	15.198	42,638,300
2022-06-13	20.400	20.490	19.680	19.760	15.441	56,215,900
2022-06-10	20.680	20.850	20.630	20.690	16.167	33,572,700
2022-06-09	21.020	21.160	20.870	20.880	16.316	24,934,500
2022-06-08	21.090	21.200	20.990	21.050	16.449	20,732,900
2022-06-07	20.900	21.190	20.770	21.140	16.519	24,977,700
2022-06-06	20.920	21.050	20.830	20.940	16.363	22,002,900
2022-06-03	21.060	21.150	20.800	20.900	16.332	27,796,900
2022-06-02	21.260	21.260	20.940	21.190	16.558	27,085,200
2022-06-01	21.440	21.470	21.120	21.220	16.582	35,928,900
2022-05-31	21.190	21.430	20.970	21.290	16.636	61,515,300
2022-05-27	21.310	21.410	21.150	21.290	16.636	34,169,600
2022-05-26	21.380	21.530	21.270	21.320	16.660	28,495,500
2022-05-25	21.120	21.370	21.060	21.300	16.644	40,179,400
2022-05-24	20.800	21.230	20.600	21.160	16.535	49,841,200
2022-05-23	20.530	20.910	20.420	20.740	16.207	46,775,100
2022-05-20	20.210	20.420	20.090	20.400	15.941	47,415,800
2022-05-19	19.920	20.340	19.910	20.210	15.792	41,588,100
2022-05-18	20.510	20.630	20.130	20.230	15.808	43,342,800
2022-05-17	20.400	20.670	20.240	20.570	16.074	42,938,400
2022-05-16	19.930	20.380	19.680	20.280	15.847	40,027,000
2022-05-13	19.740	19.860	19.540	19.840	15.503	34,107,300
2022-05-12	19.400	19.740	19.390	19.720	15.409	52,687,000
2022-05-11	19.500	19.660	19.290	19.430	15.183	50,074,200
2022-05-10	19.660	19.850	19.240	19.360	15.128	42,465,900
2022-05-09	19.980	20.040	19.470	19.550	15.277	51,563,300
2022-05-06	19.800	20.110	19.660	20.030	15.652	51,506,800
2022-05-05	19.740	19.990	19.680	19.950	15.589	55,503,900
2022-05-04	19.280	19.980	19.210	19.950	15.589	60,771,800
2022-05-03	19.180	19.680	19.040	19.330	15.105	62,675,300
2022-05-02	19.000	19.390	18.860	19.120	14.941	67,551,600
2022-04-29	19.360	19.370	18.810	18.860	14.737	70,195,400
2022-04-28	19.250	19.590	19.100	19.420	15.175	67,479,400
2022-04-27	19.230	19.360	18.990	19.070	14.902	66,767,000
2022-04-26	19.450	19.650	19.300	19.300	15.081	50,825,900
2022-04-25	19.770	19.890	19.110	19.510	15.245	71,861,400
2022-04-22	20.050	20.050	19.500	19.520	15.253	68,483,600
2022-04-21	19.680	20.350	19.630	20.210	15.792	81,259,800
2022-04-20	19.520	19.590	19.300	19.430	15.183	48,751,400
2022-04-19	19.490	19.640	19.390	19.490	15.230	57,496,000
2022-04-18	19.430	19.570	19.290	19.460	15.206	54,812,700
2022-04-14	19.320	19.590	19.210	19.540	15.269	52,731,100
2022-04-13	19.120	19.490	19.030	19.420	15.175	64,100,500
2022-04-12	19.750	20.120	19.510	19.560	15.067	104,795,900
2022-04-11	18.890	19.770	18.850	19.630	15.121	157,485,300
2022-04-08	23.670	24.240	23.540	24.140	14.045	73,121,078
2022-04-07	23.910	23.980	23.600	23.730	13.806	62,815,724
2022-04-06	23.780	24.140	23.600	24.030	13.981	49,327,209
2022-04-05	23.970	24.150	23.850	23.890	13.899	43,936,808
2022-04-04	23.850	24.200	23.570	24.180	14.068	47,195,569

← NewerPage 19 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.