At&T Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	28.070	28.250	28.030	28.080	26.516	23,598,200
2025-08-07	27.450	28.110	27.290	28.060	26.497	35,331,400
2025-08-06	27.940	28.060	27.450	27.490	25.959	39,247,200
2025-08-05	27.720	27.970	27.670	27.770	26.223	25,317,400
2025-08-04	27.790	27.920	27.570	27.680	26.138	29,972,400
2025-08-01	27.640	27.930	27.340	27.750	26.204	38,817,000
2025-07-31	27.350	27.720	27.310	27.410	25.883	34,120,000
2025-07-30	27.340	27.710	27.240	27.500	25.968	30,096,100
2025-07-29	27.680	27.930	27.320	27.410	25.883	34,202,400
2025-07-28	27.930	27.930	27.540	27.600	26.063	29,164,400
2025-07-25	27.910	28.350	27.750	28.000	26.440	33,987,800
2025-07-24	27.770	28.170	27.690	27.920	26.365	47,332,700
2025-07-23	26.300	27.750	25.850	27.750	26.204	65,616,300
2025-07-22	27.450	27.760	27.220	27.420	25.893	35,255,800
2025-07-21	27.460	27.720	27.250	27.380	25.855	36,229,500
2025-07-18	26.970	27.040	26.800	26.940	25.439	27,427,900
2025-07-17	26.800	27.050	26.770	26.990	25.487	24,546,400
2025-07-16	27.020	27.110	26.880	26.950	25.449	21,934,400
2025-07-15	26.930	27.120	26.790	27.020	25.515	32,266,200
2025-07-14	27.020	27.510	27.020	27.160	25.647	30,747,000
2025-07-11	27.550	27.550	26.620	26.970	25.468	42,713,300
2025-07-10	27.760	27.820	27.480	27.620	26.081	25,053,100
2025-07-09	28.330	28.380	27.960	28.100	26.272	34,453,800
2025-07-08	28.240	28.460	28.080	28.290	26.450	24,955,400
2025-07-07	28.420	28.470	28.220	28.410	26.562	22,448,700
2025-07-03	28.290	28.410	28.130	28.360	26.515	21,085,200
2025-07-02	28.810	29.030	28.290	28.310	26.469	47,012,300
2025-07-01	28.990	29.190	28.700	28.880	27.001	25,976,400
2025-06-30	28.120	29.020	28.100	28.940	27.058	42,590,800
2025-06-27	28.000	28.180	27.900	28.080	26.253	37,337,200
2025-06-26	27.980	28.100	27.800	28.000	26.179	25,118,500
2025-06-25	28.140	28.350	27.880	27.920	26.104	26,189,400
2025-06-24	28.160	28.350	28.030	28.280	26.440	26,007,000
2025-06-23	27.800	28.300	27.800	28.200	26.366	32,957,200
2025-06-20	27.680	28.110	27.620	27.770	25.964	51,495,200
2025-06-18	27.760	27.830	27.590	27.660	25.861	27,985,500
2025-06-17	27.850	27.970	27.590	27.650	25.851	35,258,600
2025-06-16	28.150	28.390	27.780	27.970	26.151	32,761,400
2025-06-13	28.230	28.340	28.110	28.190	26.356	22,428,200
2025-06-12	28.470	28.470	28.120	28.270	26.431	23,311,700
2025-06-11	28.480	28.610	28.250	28.340	26.497	32,164,500
2025-06-10	27.910	28.610	27.850	28.420	26.571	39,959,100
2025-06-09	27.830	28.080	27.830	27.860	26.048	23,353,600
2025-06-06	27.770	28.100	27.770	28.080	26.253	22,403,100
2025-06-05	27.430	27.850	27.330	27.760	25.954	29,186,800
2025-06-04	27.960	27.970	27.220	27.360	25.580	33,913,500
2025-06-03	27.890	28.130	27.650	27.960	26.141	26,085,900
2025-06-02	27.650	27.960	27.600	27.930	26.113	26,935,200
2025-05-30	27.390	27.800	27.350	27.800	25.992	47,964,900
2025-05-29	27.480	27.510	27.270	27.380	25.599	27,189,100
2025-05-28	27.380	27.620	27.310	27.500	25.711	32,270,200
2025-05-27	27.360	27.630	27.320	27.390	25.608	33,329,200
2025-05-23	27.480	27.530	27.160	27.420	25.636	31,766,300
2025-05-22	27.580	27.710	27.210	27.230	25.459	25,901,600
2025-05-21	27.680	27.770	27.410	27.470	25.683	29,684,200
2025-05-20	28.050	28.260	27.750	27.780	25.973	24,966,600
2025-05-19	27.760	28.040	27.710	28.020	26.197	30,996,600
2025-05-16	27.370	27.770	27.120	27.720	25.917	31,106,000
2025-05-15	26.600	27.400	26.600	27.330	25.552	35,278,700
2025-05-14	26.430	26.590	26.300	26.440	24.720	31,519,500

← NewerPage 6 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.