At&T Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	26.710	26.790	25.940	26.110	14.790	93,758,133
2022-01-05	26.000	26.820	26.000	26.210	14.847	125,367,971
2022-01-04	25.650	25.880	25.440	25.640	14.524	72,918,108
2022-01-03	24.780	25.580	24.780	25.430	14.405	76,970,210
2021-12-31	24.720	24.830	24.570	24.600	13.935	59,608,069
2021-12-30	24.670	24.950	24.660	24.780	14.037	53,706,074
2021-12-29	24.810	24.920	24.600	24.640	13.958	44,728,560
2021-12-28	24.740	25.120	24.690	24.820	14.060	55,695,649
2021-12-27	24.870	25.090	24.630	24.780	14.037	67,853,676
2021-12-23	24.850	25.020	24.810	24.870	14.088	57,348,266
2021-12-22	24.440	24.840	24.240	24.780	14.037	67,746,697
2021-12-21	24.320	24.820	24.200	24.470	13.861	96,523,307
2021-12-20	24.030	24.290	23.750	24.190	13.703	102,088,344
2021-12-17	23.800	23.840	23.280	23.780	13.470	142,867,941
2021-12-16	22.650	23.890	22.650	23.710	13.431	150,436,190
2021-12-15	22.280	22.400	22.020	22.170	12.558	93,643,342
2021-12-14	22.390	22.730	22.250	22.290	12.626	102,318,985
2021-12-13	22.710	22.800	22.290	22.440	12.711	87,574,921
2021-12-10	22.980	23.050	22.750	22.840	12.938	52,988,731
2021-12-09	23.030	23.070	22.680	22.940	12.995	68,283,976
2021-12-08	23.020	23.570	22.980	23.170	13.125	64,794,044
2021-12-07	23.300	23.370	22.970	23.080	13.074	82,646,331
2021-12-06	23.590	23.940	23.230	23.280	13.187	78,265,347
2021-12-03	23.020	23.530	22.910	23.460	13.289	93,399,859
2021-12-02	22.280	23.260	22.280	23.050	13.057	105,952,835
2021-12-01	23.000	23.200	22.220	22.230	12.592	106,323,952
2021-11-30	23.640	23.680	22.550	22.830	12.932	184,492,383
2021-11-29	24.250	24.260	23.850	23.890	13.533	69,449,493
2021-11-26	24.060	24.320	24.010	24.220	13.720	38,851,588
2021-11-24	24.670	24.720	24.430	24.470	13.861	44,597,748
2021-11-23	24.690	24.990	24.690	24.760	14.026	58,975,991
2021-11-22	24.100	24.860	24.070	24.700	13.992	71,414,574
2021-11-19	24.320	24.340	23.960	24.130	13.669	66,821,750
2021-11-18	24.630	24.690	24.390	24.390	13.816	49,734,868
2021-11-17	24.630	24.720	24.560	24.660	13.969	42,762,155
2021-11-16	24.790	24.890	24.630	24.660	13.969	48,162,354
2021-11-15	24.970	25.050	24.740	24.800	14.048	53,290,206
2021-11-12	24.950	25.080	24.910	24.940	14.128	36,217,358
2021-11-11	24.990	25.100	24.880	24.920	14.116	40,223,517
2021-11-10	24.690	25.130	24.660	24.950	14.133	62,271,427
2021-11-09	24.820	24.850	24.580	24.710	13.997	60,057,567
2021-11-08	25.060	25.130	24.730	24.880	14.094	61,161,253
2021-11-05	24.850	25.310	24.830	25.100	14.218	58,867,158
2021-11-04	25.130	25.250	24.540	24.800	14.048	83,532,616
2021-11-03	25.120	25.330	25.110	25.180	14.263	48,160,500
2021-11-02	25.400	25.480	25.130	25.230	14.292	45,810,003
2021-11-01	25.460	25.580	25.350	25.370	14.371	53,318,010
2021-10-29	25.370	25.520	25.150	25.260	14.309	71,775,496
2021-10-28	25.130	25.640	25.090	25.550	14.473	70,281,362
2021-10-27	25.390	25.480	25.040	25.060	14.196	52,952,056
2021-10-26	25.630	25.700	25.350	25.370	14.371	48,187,774
2021-10-25	25.430	25.660	25.320	25.640	14.524	65,704,956
2021-10-22	25.760	25.800	25.470	25.490	14.439	49,159,193
2021-10-21	26.120	26.290	25.600	25.760	14.592	73,916,007
2021-10-20	25.610	26.090	25.560	25.910	14.677	63,927,222
2021-10-19	25.460	25.600	25.270	25.590	14.496	46,242,686
2021-10-18	25.560	25.650	25.280	25.330	14.348	59,807,596
2021-10-15	25.690	25.940	25.650	25.700	14.558	63,061,723
2021-10-14	25.370	25.810	25.350	25.620	14.513	75,032,669
2021-10-13	25.280	25.460	25.010	25.300	14.332	80,546,996

← NewerPage 21 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.