Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← T stock page

At&T Inc. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-01-0626.71026.79025.94026.11014.79093,758,133
2022-01-0526.00026.82026.00026.21014.847125,367,971
2022-01-0425.65025.88025.44025.64014.52472,918,108
2022-01-0324.78025.58024.78025.43014.40576,970,210
2021-12-3124.72024.83024.57024.60013.93559,608,069
2021-12-3024.67024.95024.66024.78014.03753,706,074
2021-12-2924.81024.92024.60024.64013.95844,728,560
2021-12-2824.74025.12024.69024.82014.06055,695,649
2021-12-2724.87025.09024.63024.78014.03767,853,676
2021-12-2324.85025.02024.81024.87014.08857,348,266
2021-12-2224.44024.84024.24024.78014.03767,746,697
2021-12-2124.32024.82024.20024.47013.86196,523,307
2021-12-2024.03024.29023.75024.19013.703102,088,344
2021-12-1723.80023.84023.28023.78013.470142,867,941
2021-12-1622.65023.89022.65023.71013.431150,436,190
2021-12-1522.28022.40022.02022.17012.55893,643,342
2021-12-1422.39022.73022.25022.29012.626102,318,985
2021-12-1322.71022.80022.29022.44012.71187,574,921
2021-12-1022.98023.05022.75022.84012.93852,988,731
2021-12-0923.03023.07022.68022.94012.99568,283,976
2021-12-0823.02023.57022.98023.17013.12564,794,044
2021-12-0723.30023.37022.97023.08013.07482,646,331
2021-12-0623.59023.94023.23023.28013.18778,265,347
2021-12-0323.02023.53022.91023.46013.28993,399,859
2021-12-0222.28023.26022.28023.05013.057105,952,835
2021-12-0123.00023.20022.22022.23012.592106,323,952
2021-11-3023.64023.68022.55022.83012.932184,492,383
2021-11-2924.25024.26023.85023.89013.53369,449,493
2021-11-2624.06024.32024.01024.22013.72038,851,588
2021-11-2424.67024.72024.43024.47013.86144,597,748
2021-11-2324.69024.99024.69024.76014.02658,975,991
2021-11-2224.10024.86024.07024.70013.99271,414,574
2021-11-1924.32024.34023.96024.13013.66966,821,750
2021-11-1824.63024.69024.39024.39013.81649,734,868
2021-11-1724.63024.72024.56024.66013.96942,762,155
2021-11-1624.79024.89024.63024.66013.96948,162,354
2021-11-1524.97025.05024.74024.80014.04853,290,206
2021-11-1224.95025.08024.91024.94014.12836,217,358
2021-11-1124.99025.10024.88024.92014.11640,223,517
2021-11-1024.69025.13024.66024.95014.13362,271,427
2021-11-0924.82024.85024.58024.71013.99760,057,567
2021-11-0825.06025.13024.73024.88014.09461,161,253
2021-11-0524.85025.31024.83025.10014.21858,867,158
2021-11-0425.13025.25024.54024.80014.04883,532,616
2021-11-0325.12025.33025.11025.18014.26348,160,500
2021-11-0225.40025.48025.13025.23014.29245,810,003
2021-11-0125.46025.58025.35025.37014.37153,318,010
2021-10-2925.37025.52025.15025.26014.30971,775,496
2021-10-2825.13025.64025.09025.55014.47370,281,362
2021-10-2725.39025.48025.04025.06014.19652,952,056
2021-10-2625.63025.70025.35025.37014.37148,187,774
2021-10-2525.43025.66025.32025.64014.52465,704,956
2021-10-2225.76025.80025.47025.49014.43949,159,193
2021-10-2126.12026.29025.60025.76014.59273,916,007
2021-10-2025.61026.09025.56025.91014.67763,927,222
← NewerPage 21 of 21 · 1,255 trading days

Stock splits

DateSplit (new : old)
2022-04-111324:1000
1998-03-202:1
1993-05-262:1

Dividends

Ex-dateAmount
2026-10-090.2780 USD
2026-07-100.2780 USD
2026-04-100.2780 USD
2026-01-120.2780 USD
2025-10-100.2780 USD
2025-07-100.2780 USD
2025-04-100.2780 USD
2025-01-100.2780 USD
2024-10-100.2780 USD
2024-07-100.2780 USD
2024-04-090.2780 USD
2024-01-090.2780 USD
2023-10-060.2780 USD
2023-07-070.2780 USD
2023-04-060.2780 USD
2023-01-090.2780 USD
2022-10-060.2780 USD
2022-07-080.2780 USD
2022-04-130.2780 USD
2022-01-070.6885 USD
2021-10-070.6885 USD
2021-07-080.6885 USD
2021-04-080.6885 USD
2021-01-080.6885 USD
2020-10-080.6885 USD
2020-07-090.6885 USD
2020-04-080.6885 USD
2020-01-090.6885 USD
2019-10-090.6752 USD
2019-07-090.6752 USD
2019-04-090.6752 USD
2019-01-090.6752 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.