AT&T Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-22	17.270	17.510	17.180	17.440	16.074	475,633
2024-05-21	17.500	17.510	17.140	17.240	15.890	267,333
2024-05-20	17.350	17.480	17.000	17.460	16.092	102,004
2024-05-17	17.260	17.410	17.260	17.280	15.926	552,079
2024-05-16	17.279	17.330	17.150	17.310	15.954	99,106
2024-05-15	17.800	17.800	17.188	17.310	15.954	122,649
2024-05-14	17.200	17.300	17.150	17.150	15.807	88,763
2024-05-13	17.180	17.330	17.150	17.150	15.807	84,132
2024-05-10	17.120	17.220	17.120	17.150	15.807	17,037
2024-05-09	17.080	17.180	17.055	17.110	15.770	13,931
2024-05-08	17.040	17.200	17.000	17.160	15.816	22,546
2024-05-07	17.100	17.200	17.000	17.040	15.705	48,902
2024-05-03	16.860	16.908	16.743	16.820	15.502	40,739
2024-05-02	17.000	17.000	16.780	16.860	15.539	106,895
2024-05-01	16.830	17.080	16.785	17.000	15.668	13,066
2024-04-30	17.040	17.040	16.800	16.910	15.585	14,982
2024-04-29	16.810	17.270	16.810	17.220	15.871	69,588
2024-04-26	16.430	16.879	16.380	16.790	15.475	25,107
2024-04-25	16.800	16.984	16.505	16.610	15.309	62,168
2024-04-24	16.400	17.140	16.000	16.430	15.143	94,252
2024-04-23	16.370	16.521	16.300	16.430	15.143	79,373
2024-04-22	16.500	16.720	16.175	16.310	15.032	143,370
2024-04-19	16.288	16.430	16.270	16.290	15.014	26,394
2024-04-18	16.130	16.240	16.100	16.140	14.876	8,281
2024-04-17	16.100	16.245	16.065	16.080	14.820	18,985
2024-04-16	16.195	16.220	15.940	15.990	14.737	47,120
2024-04-15	16.290	16.535	16.181	16.310	15.032	40,086
2024-04-12	16.400	16.450	16.280	16.410	15.125	27,626
2024-04-11	16.726	16.726	16.420	16.470	15.180	22,808
2024-04-10	16.660	16.810	16.514	16.660	15.355	47,412
2024-04-09	16.982	17.070	16.860	16.910	15.585	36,010
2024-04-08	17.420	17.540	17.330	17.540	15.910	51,878
2024-04-05	17.485	17.540	17.280	17.540	15.910	66,482
2024-04-04	17.718	17.877	17.540	17.540	15.910	31,487
2024-04-03	17.595	17.699	17.505	17.540	15.910	8,991
2024-04-02	17.450	17.666	17.450	17.540	15.910	31,073
2024-03-28	17.550	17.700	17.520	17.600	15.965	31,578
2024-03-27	17.250	17.590	17.250	17.500	15.874	50,406
2024-03-26	17.119	17.280	17.060	17.200	15.602	58,855
2024-03-25	17.010	17.090	16.970	17.050	15.466	3,071,881
2024-03-22	17.190	17.190	16.995	17.000	15.420	69,932
2024-03-21	17.169	17.269	17.100	17.150	15.556	26,255
2024-03-20	17.130	17.400	17.090	17.400	15.783	17,208
2024-03-19	17.260	17.320	17.190	17.200	15.602	15,819
2024-03-18	17.030	17.281	16.936	17.200	15.602	71,172
2024-03-15	17.000	17.140	16.900	17.000	15.420	52,463
2024-03-14	17.100	17.150	16.835	16.950	15.375	30,229
2024-03-13	17.280	17.420	17.130	17.300	15.693	20,653
2024-03-12	17.317	17.340	17.200	17.250	15.647	17,128
2024-03-11	17.245	17.420	17.225	17.300	15.693	16,218
2024-03-08	17.075	17.279	16.980	17.100	15.511	98,981
2024-03-07	17.250	17.315	17.020	17.100	15.511	48,028
2024-03-06	17.170	17.220	17.020	17.200	15.602	23,927
2024-03-05	16.900	17.350	16.772	17.250	15.647	28,084
2024-03-04	16.810	16.980	16.751	16.900	15.330	164,631
2024-03-01	16.919	17.040	16.811	16.950	15.375	10,675
2024-02-29	17.000	17.120	16.950	17.000	15.420	39,064
2024-02-28	16.800	17.040	16.800	17.000	15.420	23,761
2024-02-27	16.800	16.800	16.504	16.600	15.058	12,788
2024-02-26	16.830	16.830	16.520	16.800	15.239	26,458

← NewerPage 11 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.