AT&T Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-15	19.560	19.570	18.970	19.160	17.927	36,907
2024-08-14	19.470	19.660	19.449	19.660	18.395	53,359
2024-08-13	19.430	19.510	19.380	19.505	18.250	24,669
2024-08-12	19.490	19.560	19.300	19.360	18.114	10,710
2024-08-09	18.880	19.580	18.880	19.515	18.259	9,187
2024-08-08	19.240	19.480	19.240	19.400	18.152	78,723
2024-08-07	19.250	19.515	19.100	19.460	18.208	23,748
2024-08-06	18.910	19.290	18.860	19.160	17.927	35,049
2024-08-05	19.100	19.440	18.170	18.920	17.703	76,522
2024-08-02	19.789	19.990	19.191	19.310	18.068	203,968
2024-08-01	19.330	19.611	19.140	19.310	18.068	27,818
2024-07-31	18.900	19.290	18.870	19.220	17.983	17,395
2024-07-30	18.810	19.015	18.810	18.940	17.721	42,716
2024-07-29	18.990	19.000	18.830	18.860	17.647	1,327,503
2024-07-26	19.259	19.260	18.900	19.060	17.834	116,675
2024-07-25	18.980	19.730	18.900	19.515	18.259	88,301
2024-07-24	18.180	19.227	18.180	19.010	17.787	439,117
2024-07-23	18.570	18.570	17.913	18.540	17.347	566,618
2024-07-22	19.000	19.000	18.320	18.650	17.450	52,531
2024-07-19	19.052	19.240	17.852	19.230	17.993	41,128
2024-07-18	19.110	19.320	19.000	19.300	18.058	22,510
2024-07-17	18.800	19.180	18.800	19.020	17.796	32,119
2024-07-16	18.609	18.820	18.575	18.780	17.572	119,770
2024-07-15	18.849	18.870	18.530	18.570	17.375	15,596
2024-07-12	18.800	18.850	18.600	18.780	17.572	51,228
2024-07-11	18.620	18.849	18.620	18.760	17.553	48,684
2024-07-10	18.570	18.730	18.450	18.620	17.422	124,155
2024-07-09	18.790	18.980	18.550	18.550	17.097	54,185
2024-07-08	18.750	18.900	18.550	18.550	17.097	96,520
2024-07-05	18.710	18.780	18.550	18.550	17.097	107,608
2024-07-04	18.550	18.550	18.550	18.550	17.097	58
2024-07-03	18.850	18.910	18.550	18.550	17.097	33,375
2024-07-02	18.940	19.000	18.550	18.550	17.097	31,115
2024-07-01	19.150	19.320	18.839	18.920	17.438	58,267
2024-06-28	18.760	19.110	18.760	18.960	17.475	45,194
2024-06-27	18.750	18.808	18.610	18.680	17.217	25,780
2024-06-26	18.690	18.740	18.610	18.680	17.217	443,782
2024-06-25	18.640	18.730	18.530	18.680	17.217	52,113
2024-06-24	18.400	18.700	18.360	18.640	17.180	32,197
2024-06-21	18.050	18.310	18.050	18.200	16.774	17,279
2024-06-20	18.030	18.150	17.940	18.120	16.701	18,667
2024-06-19	18.050	18.050	18.050	18.050	16.636	198
2024-06-18	17.979	18.155	17.866	17.920	16.516	65,503
2024-06-17	17.140	17.680	17.140	17.680	16.295	4,426
2024-06-14	17.590	17.730	17.503	17.600	16.221	21,344
2024-06-13	17.529	17.660	17.445	17.660	16.277	27,376
2024-06-12	17.860	18.010	17.620	17.840	16.443	31,454
2024-06-11	17.860	17.940	17.720	17.820	16.424	14,249
2024-06-10	18.010	18.020	17.750	17.860	16.461	47,466
2024-06-07	18.000	18.270	17.970	18.180	16.756	20,075
2024-06-06	18.310	18.450	18.221	18.340	16.903	35,908
2024-06-05	18.350	18.350	18.180	18.200	16.774	23,627
2024-06-04	17.950	18.285	17.900	18.160	16.737	991,447
2024-06-03	19.000	19.000	17.970	18.260	16.830	37,902
2024-05-31	17.520	18.060	17.480	17.900	16.498	30,673
2024-05-30	17.110	17.520	17.000	17.400	16.037	121,267
2024-05-29	17.200	17.300	17.120	17.160	15.816	16,743
2024-05-28	17.470	17.520	17.225	17.480	16.111	100,890
2024-05-24	17.440	17.600	17.430	17.480	16.111	16,423
2024-05-23	17.395	17.500	17.330	17.440	16.074	152,396

← NewerPage 10 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.