At&T Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	23.250	23.470	22.650	22.960	22.703	103,562,100
2026-07-22	23.380	23.650	22.730	23.040	22.783	187,291,400
2026-07-21	21.930	22.390	21.700	22.260	22.011	139,856,700
2026-07-20	21.600	22.040	21.540	21.950	21.705	87,678,100
2026-07-17	22.380	22.770	21.670	21.810	21.566	79,330,400
2026-07-16	21.510	22.180	21.500	21.980	21.734	85,226,600
2026-07-15	21.320	21.710	21.250	21.430	21.191	75,068,600
2026-07-14	21.420	21.560	21.250	21.280	21.042	53,556,100
2026-07-13	21.380	21.630	21.240	21.550	21.309	65,496,400
2026-07-10	20.620	21.260	20.620	21.130	20.894	49,781,900
2026-07-09	20.920	21.070	20.730	21.040	20.530	50,847,700
2026-07-08	20.970	21.430	20.810	21.120	20.608	63,946,700
2026-07-07	20.920	21.270	20.860	21.090	20.579	66,469,400
2026-07-06	20.750	20.910	20.250	20.580	20.081	113,634,400
2026-07-02	20.700	20.990	19.890	20.580	20.081	129,300,400
2026-07-01	20.630	21.030	20.290	20.480	19.984	137,694,400
2026-06-30	21.730	21.750	20.570	20.700	20.198	131,117,200
2026-06-29	22.380	22.430	21.280	21.820	21.291	84,994,800
2026-06-26	22.470	22.720	22.320	22.720	22.169	85,148,700
2026-06-25	22.250	22.630	22.230	22.420	21.877	43,228,800
2026-06-24	22.840	22.940	22.310	22.370	21.828	57,297,300
2026-06-23	22.310	22.980	22.190	22.810	22.257	73,551,900
2026-06-22	22.030	22.470	22.010	22.100	21.564	68,522,300
2026-06-18	22.460	22.520	21.990	22.010	21.476	94,242,900
2026-06-17	22.830	22.880	22.250	22.440	21.896	56,538,300
2026-06-16	23.320	23.420	22.840	23.160	22.599	47,609,300
2026-06-15	23.350	23.510	23.170	23.290	22.725	48,293,300
2026-06-12	23.100	23.610	23.070	23.580	23.008	38,879,400
2026-06-11	23.160	23.370	22.990	23.000	22.442	38,147,600
2026-06-10	22.880	23.260	22.750	23.210	22.647	50,622,400
2026-06-09	22.510	22.960	22.320	22.710	22.159	52,561,000
2026-06-08	22.660	22.830	22.410	22.500	21.955	41,973,500
2026-06-05	22.900	23.040	22.590	22.750	22.199	60,825,900
2026-06-04	23.880	24.010	22.330	22.770	22.218	82,536,300
2026-06-03	24.190	24.200	23.450	23.550	22.979	51,911,800
2026-06-02	24.640	24.710	24.250	24.640	24.043	42,080,300
2026-06-01	24.750	24.900	24.490	24.550	23.955	29,675,700
2026-05-29	24.860	24.870	24.560	24.800	24.199	88,295,100
2026-05-28	24.960	25.140	24.730	24.880	24.277	25,343,800
2026-05-27	24.930	25.350	24.880	24.890	24.287	35,903,300
2026-05-26	25.140	25.340	24.860	25.020	24.413	32,461,200
2026-05-22	25.340	25.430	25.190	25.260	24.648	25,271,100
2026-05-21	24.860	25.390	24.810	25.340	24.726	35,792,600
2026-05-20	24.940	25.280	24.790	24.930	24.326	40,363,800
2026-05-19	24.590	24.990	24.420	24.980	24.374	39,383,400
2026-05-18	24.090	24.580	23.850	24.430	23.838	38,981,000
2026-05-15	24.860	24.930	24.030	24.030	23.447	44,236,200
2026-05-14	24.840	24.980	24.650	24.650	24.052	32,683,600
2026-05-13	25.230	25.550	24.720	24.740	24.140	34,609,700
2026-05-12	25.020	25.440	24.860	25.230	24.618	33,454,600
2026-05-11	25.230	25.340	24.660	24.870	24.267	37,447,600
2026-05-08	25.230	25.400	25.120	25.160	24.550	36,012,900
2026-05-07	25.390	25.490	25.120	25.260	24.648	42,986,600
2026-05-06	25.790	26.010	25.480	25.570	24.950	34,338,900
2026-05-05	26.050	26.130	25.850	25.900	25.272	24,482,400
2026-05-04	25.930	26.140	25.820	26.100	25.467	23,439,500
2026-05-01	26.310	26.460	26.070	26.120	25.487	31,493,700
2026-04-30	25.820	26.470	25.780	26.130	25.497	44,640,600
2026-04-29	25.970	26.160	25.640	25.750	25.126	22,790,600
2026-04-28	25.940	26.310	25.880	26.060	25.428	30,377,600

← NewerPage 2 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.