At&T Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	25.670	25.930	25.600	25.870	23.933	31,687,800
2025-02-13	25.470	25.740	25.360	25.630	23.711	35,115,100
2025-02-12	25.150	25.380	25.060	25.360	23.461	38,970,300
2025-02-11	24.900	25.180	24.800	25.150	23.267	35,150,300
2025-02-10	24.610	24.940	24.600	24.860	22.999	31,913,400
2025-02-07	24.450	24.730	24.250	24.540	22.703	26,290,100
2025-02-06	24.500	24.560	24.300	24.450	22.620	24,522,500
2025-02-05	24.460	24.580	24.280	24.470	22.638	29,511,700
2025-02-04	24.210	24.430	24.070	24.250	22.435	30,540,200
2025-02-03	23.690	24.430	23.670	24.250	22.435	59,555,800
2025-01-31	24.010	24.140	23.660	23.730	21.953	40,341,800
2025-01-30	24.170	24.230	23.780	24.020	22.222	45,653,000
2025-01-29	24.710	24.980	24.200	24.230	22.416	34,420,400
2025-01-28	24.060	24.580	23.920	24.400	22.573	55,731,400
2025-01-27	23.500	24.370	23.350	24.140	22.333	92,445,200
2025-01-24	22.550	22.790	22.540	22.720	21.019	44,409,200
2025-01-23	22.340	22.660	22.220	22.530	20.843	32,125,200
2025-01-22	22.380	22.480	22.020	22.320	20.649	31,676,400
2025-01-21	22.210	22.540	22.210	22.490	20.806	36,777,600
2025-01-17	22.090	22.370	21.980	22.290	20.621	33,638,000
2025-01-16	22.000	22.130	21.840	22.020	20.371	25,639,600
2025-01-15	21.980	22.090	21.880	21.910	20.270	50,559,900
2025-01-14	21.520	21.820	21.380	21.800	20.168	25,627,300
2025-01-13	21.630	21.680	21.400	21.560	19.946	37,865,600
2025-01-10	21.880	22.040	21.490	21.690	20.066	41,572,400
2025-01-08	22.130	22.250	21.660	22.180	20.256	35,517,800
2025-01-07	22.540	22.650	22.160	22.200	20.275	37,143,500
2025-01-06	22.760	22.770	22.530	22.600	20.640	34,416,000
2025-01-03	22.900	22.960	22.650	22.670	20.704	26,874,900
2025-01-02	22.830	23.170	22.800	22.830	20.850	27,108,200
2024-12-31	22.620	22.850	22.600	22.770	20.795	22,342,800
2024-12-30	22.780	22.780	22.440	22.610	20.649	25,420,000
2024-12-27	22.880	23.070	22.820	22.860	20.878	18,547,500
2024-12-26	22.930	23.150	22.880	22.960	20.969	16,440,500
2024-12-24	22.840	22.990	22.760	22.950	20.960	9,605,900
2024-12-23	22.670	22.870	22.590	22.840	20.859	24,655,600
2024-12-20	22.590	22.750	22.520	22.750	20.777	93,984,000
2024-12-19	22.510	22.680	22.410	22.570	20.613	43,160,800
2024-12-18	22.800	22.990	22.460	22.480	20.530	38,897,400
2024-12-17	22.800	22.980	22.670	22.830	20.850	39,844,700
2024-12-16	23.710	23.810	22.610	22.840	20.859	48,018,100
2024-12-13	23.370	23.670	23.260	23.630	21.581	33,693,900
2024-12-12	23.580	23.740	23.360	23.360	21.334	22,015,000
2024-12-11	23.430	23.540	23.140	23.480	21.444	38,518,100
2024-12-10	23.410	23.660	23.110	23.510	21.471	32,851,500
2024-12-09	23.900	23.990	23.340	23.370	21.343	38,385,900
2024-12-06	23.830	23.900	23.560	23.880	21.809	34,218,800
2024-12-05	23.610	23.890	23.580	23.830	21.763	40,155,600
2024-12-04	23.670	23.830	23.370	23.530	21.489	41,534,200
2024-12-03	23.410	24.030	23.380	23.740	21.681	63,128,700
2024-12-02	23.150	23.160	22.640	22.700	20.731	44,160,600
2024-11-29	23.270	23.310	23.010	23.160	21.151	19,673,900
2024-11-27	23.200	23.380	23.010	23.270	21.252	33,206,300
2024-11-26	22.940	23.110	22.870	23.090	21.088	30,080,300
2024-11-25	23.150	23.320	22.950	23.100	21.097	64,729,800
2024-11-22	23.050	23.290	22.940	23.180	21.170	35,732,900
2024-11-21	22.800	23.150	22.730	22.980	20.987	23,080,900
2024-11-20	22.800	22.900	22.740	22.830	20.850	20,423,100
2024-11-19	22.880	22.920	22.680	22.730	20.759	24,727,700
2024-11-18	22.790	23.200	22.780	22.990	20.996	35,656,400

← NewerPage 8 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.