AT&T Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 23.510 | 23.510 | 23.050 | 23.350 | 23.350 | 16,923 |
| 2026-10-15 | 23.100 | 23.840 | 23.000 | 23.530 | 23.530 | 26,103 |
| 2026-10-14 | 22.950 | 23.250 | 22.660 | 23.160 | 23.160 | 34,282 |
| 2026-10-13 | 22.350 | 22.970 | 22.245 | 22.890 | 22.890 | 108,658 |
| 2026-10-12 | 22.260 | 22.982 | 22.150 | 22.500 | 22.500 | 57,513 |
| 2026-10-09 | 23.230 | 23.320 | 21.977 | 22.190 | 22.190 | 157,445 |
| 2026-10-08 | 24.280 | 24.959 | 24.280 | 24.930 | 24.930 | 21,467 |
| 2026-10-07 | 24.430 | 24.830 | 24.400 | 24.540 | 24.540 | 26,219 |
| 2026-10-06 | 24.030 | 24.500 | 23.970 | 24.290 | 24.290 | 31,147 |
| 2026-10-05 | 24.300 | 24.470 | 24.000 | 24.050 | 24.050 | 29,872 |
| 2026-10-02 | 24.480 | 24.560 | 23.959 | 24.289 | 24.289 | 8,042 |
| 2026-10-01 | 24.550 | 24.780 | 24.140 | 24.380 | 24.380 | 16,679 |
| 2026-09-30 | 24.560 | 24.710 | 24.320 | 24.540 | 24.540 | 45,459 |
| 2026-09-29 | 24.860 | 25.100 | 24.510 | 24.620 | 24.620 | 18,790 |
| 2026-09-28 | 25.470 | 25.600 | 24.860 | 24.970 | 24.970 | 27,185 |
| 2026-09-25 | 25.650 | 25.650 | 25.240 | 25.300 | 25.300 | 5,115 |
| 2026-09-24 | 25.090 | 25.760 | 25.050 | 25.580 | 25.580 | 10,919 |
| 2026-09-23 | 25.110 | 25.580 | 24.945 | 25.470 | 25.470 | 7,242 |
| 2026-09-22 | 25.410 | 25.900 | 25.080 | 25.090 | 25.090 | 20,583 |
| 2026-09-21 | 25.140 | 25.800 | 25.140 | 25.607 | 25.607 | 26,351 |
| 2026-09-18 | 25.392 | 25.620 | 24.890 | 25.520 | 25.520 | 13,893 |
| 2026-09-17 | 25.800 | 26.050 | 25.350 | 25.390 | 25.390 | 11,373 |
| 2026-09-16 | 26.480 | 26.825 | 26.120 | 26.150 | 26.150 | 30,779 |
| 2026-09-15 | 26.230 | 26.882 | 26.230 | 26.780 | 26.780 | 38,075 |
| 2026-09-14 | 26.000 | 26.490 | 25.880 | 26.485 | 26.485 | 13,261 |
| 2026-09-11 | 25.340 | 26.258 | 25.340 | 26.100 | 26.100 | 272,509 |
| 2026-09-10 | 24.970 | 25.770 | 24.970 | 25.560 | 25.560 | 7,651 |
| 2026-09-09 | 25.420 | 25.690 | 24.800 | 25.195 | 25.195 | 481,469 |
| 2026-09-08 | 25.850 | 25.890 | 25.420 | 25.570 | 25.570 | 16,079 |
| 2026-09-04 | 26.060 | 26.192 | 25.890 | 25.920 | 25.920 | 3,764 |
| 2026-09-03 | 25.920 | 26.370 | 25.810 | 26.220 | 26.220 | 13,453 |
| 2026-09-02 | 26.140 | 26.438 | 25.600 | 26.230 | 26.230 | 12,188 |
| 2026-09-01 | 25.850 | 26.350 | 25.600 | 26.110 | 26.110 | 20,169 |
| 2026-08-28 | 25.510 | 26.020 | 25.208 | 25.930 | 25.930 | 29,330 |
| 2026-08-27 | 25.800 | 26.000 | 25.250 | 25.485 | 25.485 | 11,493 |
| 2026-08-26 | 25.770 | 25.990 | 25.500 | 25.860 | 25.860 | 6,534 |
| 2026-08-25 | 25.690 | 25.820 | 25.450 | 25.720 | 25.720 | 42,737 |
| 2026-08-24 | 25.430 | 25.770 | 25.150 | 25.730 | 25.730 | 26,430 |
| 2026-08-21 | 25.150 | 25.550 | 24.910 | 25.290 | 25.290 | 9,113 |
| 2026-08-20 | 25.060 | 25.249 | 24.930 | 25.140 | 25.140 | 5,002 |
| 2026-08-19 | 24.980 | 25.470 | 24.800 | 25.230 | 25.230 | 23,634 |
| 2026-08-18 | 24.660 | 25.230 | 24.640 | 25.140 | 25.140 | 20,051 |
| 2026-08-17 | 24.840 | 25.010 | 24.610 | 24.720 | 24.720 | 59,603 |
| 2026-08-14 | 24.670 | 24.970 | 24.200 | 24.830 | 24.830 | 64,209 |
| 2026-08-13 | 24.290 | 24.550 | 24.100 | 24.540 | 24.540 | 871,840 |
| 2026-08-12 | 24.480 | 24.700 | 24.102 | 24.220 | 24.220 | 16,612 |
| 2026-08-11 | 24.010 | 24.500 | 23.900 | 24.340 | 24.340 | 7,568 |
| 2026-08-10 | 23.870 | 24.040 | 23.480 | 24.040 | 24.040 | 23,309 |
| 2026-08-07 | 23.670 | 23.910 | 23.370 | 23.850 | 23.850 | 26,962 |
| 2026-08-06 | 23.130 | 23.690 | 23.010 | 23.660 | 23.660 | 63,109 |
| 2026-08-05 | 23.210 | 23.450 | 22.552 | 22.820 | 22.820 | 253,247 |
| 2026-08-04 | 23.600 | 24.000 | 23.020 | 23.440 | 23.440 | 186,996 |
| 2026-08-03 | 23.310 | 23.740 | 23.000 | 23.520 | 23.520 | 15,538 |
| 2026-07-31 | 23.230 | 23.460 | 22.935 | 23.190 | 23.190 | 26,897 |
| 2026-07-30 | 23.950 | 24.020 | 23.170 | 23.240 | 23.240 | 18,326 |
| 2026-07-29 | 24.650 | 24.870 | 24.240 | 24.280 | 24.280 | 34,671 |
| 2026-07-28 | 24.430 | 25.310 | 24.390 | 24.750 | 24.750 | 104,916 |
| 2026-07-27 | 24.000 | 24.520 | 23.900 | 24.490 | 24.490 | 28,990 |
| 2026-07-24 | 23.140 | 23.950 | 22.730 | 23.940 | 23.940 | 66,332 |
| 2026-07-23 | 23.020 | 23.450 | 22.665 | 22.890 | 22.890 | 30,704 |
Page 1 of 21 · 1,247 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-01-09 | 0.2775 USD |
| 2025-10-09 | 0.2775 USD |
| 2025-07-09 | 0.2775 USD |
| 2025-04-09 | 0.2775 USD |
| 2025-01-09 | 0.2775 USD |
| 2024-10-09 | 0.2775 USD |
| 2024-07-10 | 0.2775 USD |
| 2024-04-09 | 0.2775 USD |
| 2024-01-09 | 0.2775 USD |
| 2023-10-06 | 0.2775 USD |
| 2023-07-07 | 0.2775 USD |
| 2023-04-06 | 0.2775 USD |
| 2023-01-09 | 0.2775 USD |
| 2022-10-06 | 0.2775 USD |
| 2022-07-08 | 0.2775 USD |
| 2022-04-13 | 0.2775 USD |
| 2022-01-07 | 0.5126 USD |
| 2021-10-07 | 0.5126 USD |
| 2021-07-08 | 0.5126 USD |
| 2021-04-08 | 0.5126 USD |
| 2021-01-08 | 0.5126 USD |
| 2020-10-08 | 0.5126 USD |
| 2020-07-09 | 0.5126 USD |
| 2020-04-08 | 0.5126 USD |
| 2020-01-09 | 0.5126 USD |
| 2019-10-09 | 0.5028 USD |
| 2019-07-09 | 0.5028 USD |
| 2019-04-09 | 0.5028 USD |
| 2019-01-09 | 0.5028 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.