At&T Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	23.850	24.200	23.570	24.180	14.068	47,195,569
2022-04-01	23.720	24.000	23.390	23.980	13.952	53,381,429
2022-03-31	24.000	24.140	23.620	23.630	13.748	69,574,611
2022-03-30	24.050	24.150	23.920	24.140	14.045	42,385,080
2022-03-29	23.940	24.060	23.850	23.990	13.957	43,979,838
2022-03-28	24.000	24.070	23.710	23.870	13.888	50,968,704
2022-03-25	23.400	23.840	23.330	23.840	13.870	42,137,094
2022-03-24	23.240	23.350	23.160	23.330	13.573	37,218,434
2022-03-23	23.210	23.450	23.170	23.210	13.504	38,180,320
2022-03-22	23.260	23.490	23.180	23.210	13.504	39,631,954
2022-03-21	23.220	23.510	23.090	23.160	13.475	50,990,418
2022-03-18	23.200	23.350	23.020	23.220	13.510	89,500,414
2022-03-17	23.120	23.270	22.940	23.190	13.492	41,109,008
2022-03-16	23.150	23.290	22.970	23.190	13.492	49,791,138
2022-03-15	22.980	23.200	22.910	23.090	13.434	47,089,252
2022-03-14	23.220	23.240	22.810	22.890	13.317	65,683,375
2022-03-11	23.600	23.700	23.150	23.190	13.492	72,142,244
2022-03-10	23.220	23.220	22.940	23.190	13.492	53,623,059
2022-03-09	23.290	23.520	23.200	23.260	13.533	58,010,928
2022-03-08	23.510	23.630	23.000	23.000	13.381	67,277,074
2022-03-07	23.670	23.870	23.480	23.570	13.713	50,113,532
2022-03-04	23.700	23.890	23.440	23.870	13.888	48,190,952
2022-03-03	23.950	24.100	23.680	23.910	13.911	49,218,641
2022-03-02	23.560	24.050	23.530	23.820	13.859	45,624,775
2022-03-01	23.610	23.760	23.170	23.530	13.690	57,663,378
2022-02-28	23.590	23.750	23.410	23.690	13.783	62,788,449
2022-02-25	23.450	24.110	23.440	23.910	13.911	59,026,965
2022-02-24	22.960	23.290	22.650	23.230	13.515	92,965,719
2022-02-23	23.800	23.930	23.410	23.510	13.678	50,233,222
2022-02-22	23.770	24.100	23.570	23.750	13.818	62,168,288
2022-02-18	23.710	23.960	23.550	23.870	13.888	62,595,410
2022-02-17	23.830	23.950	23.600	23.760	13.824	61,712,434
2022-02-16	24.170	24.340	23.780	23.940	13.928	60,662,502
2022-02-15	24.170	24.460	24.110	24.340	14.161	43,586,610
2022-02-14	24.040	24.270	23.840	24.050	13.992	57,458,290
2022-02-11	24.270	24.460	24.010	24.130	14.039	60,084,576
2022-02-10	24.460	24.650	24.210	24.250	14.109	58,431,827
2022-02-09	24.010	24.550	23.980	24.500	14.254	53,029,907
2022-02-08	23.880	24.120	23.820	23.940	13.928	42,150,732
2022-02-07	24.040	24.080	23.640	23.930	13.923	73,169,536
2022-02-04	24.510	24.540	23.980	24.080	14.010	69,719,192
2022-02-03	24.500	24.910	24.440	24.560	14.289	63,825,671
2022-02-02	24.210	24.700	24.070	24.540	14.277	93,834,925
2022-02-01	24.190	24.600	24.120	24.420	14.208	172,591,344
2022-01-31	24.970	25.540	24.620	25.500	14.836	129,691,758
2022-01-28	24.070	25.240	23.940	25.210	14.667	102,063,320
2022-01-27	24.060	24.530	23.560	24.120	14.033	116,707,158
2022-01-26	26.980	26.980	24.060	24.250	14.109	188,252,808
2022-01-25	26.160	26.610	25.700	26.480	15.406	115,467,364
2022-01-24	26.190	26.580	25.790	26.340	15.325	102,910,548
2022-01-21	26.840	27.000	26.450	26.610	15.482	79,715,392
2022-01-20	27.130	27.410	26.960	27.020	15.720	55,659,239
2022-01-19	27.450	27.480	26.780	27.280	15.872	67,442,309
2022-01-18	27.210	27.470	26.910	27.310	15.889	80,247,772
2022-01-14	26.620	27.230	26.470	27.180	15.813	72,617,163
2022-01-13	26.500	27.070	26.320	26.800	15.592	65,005,487
2022-01-12	26.280	26.510	26.150	26.450	15.389	48,477,730
2022-01-11	26.650	26.730	26.140	26.340	15.325	60,054,124
2022-01-10	26.390	26.640	26.200	26.460	15.395	77,030,717
2022-01-07	25.910	26.520	25.770	26.290	15.296	98,164,670

← NewerPage 20 of 79 · 4,730 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.