AT&T Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-23	16.630	16.855	16.551	16.800	15.239	20,758
2024-02-22	17.040	17.040	16.432	16.600	15.058	114,800
2024-02-21	16.900	16.985	16.840	16.900	15.330	12,156
2024-02-20	16.878	17.250	16.870	17.250	15.647	108,050
2024-02-16	17.080	17.090	16.500	16.500	14.967	47,830
2024-02-15	16.982	17.210	16.940	17.150	15.556	33,651
2024-02-14	16.950	17.080	16.850	17.000	15.420	17,665
2024-02-13	17.110	17.190	16.750	16.750	15.194	30,329
2024-02-12	16.839	17.040	16.700	16.700	15.148	45,950
2024-02-09	16.755	16.880	16.570	16.700	15.148	17,563
2024-02-08	17.282	17.285	16.835	16.950	15.375	43,403
2024-02-07	17.580	17.610	17.330	17.400	15.783	32,306
2024-02-06	17.720	17.766	17.580	17.600	15.965	25,058
2024-02-05	17.585	17.800	17.585	17.700	16.055	41,644
2024-02-02	17.998	17.998	17.750	17.950	16.282	34,108
2024-02-01	17.810	18.150	17.800	18.050	16.373	74,112
2024-01-31	17.569	17.811	17.500	17.700	16.055	83,179
2024-01-30	17.260	17.550	17.219	17.550	15.919	47,917
2024-01-29	17.280	17.280	17.061	17.200	15.602	26,396
2024-01-26	17.130	17.370	17.120	17.300	15.693	47,161
2024-01-25	16.700	17.153	16.670	17.000	15.420	49,063
2024-01-24	17.000	17.470	16.460	16.650	15.103	3,177,418
2024-01-23	16.800	17.230	16.800	17.150	15.556	3,464,982
2024-01-22	16.600	16.870	16.600	16.750	15.194	15,943
2024-01-19	16.430	16.770	16.410	16.600	15.058	53,560
2024-01-18	16.420	16.420	16.190	16.300	14.785	28,315
2024-01-17	16.399	16.620	16.370	16.450	14.922	255,831
2024-01-16	16.375	16.590	16.340	16.500	14.967	44,293
2024-01-15	16.500	16.500	16.500	16.500	14.967	50
2024-01-12	16.400	16.620	16.300	16.400	14.876	22,260
2024-01-11	16.810	16.900	16.550	16.900	15.330	15,395
2024-01-10	16.805	16.900	16.760	16.900	15.330	27,516
2024-01-09	17.030	17.030	16.835	16.900	15.330	20,205
2024-01-08	17.480	17.480	17.150	17.150	15.305	44,047
2024-01-05	17.200	17.510	17.100	17.150	15.305	25,103
2024-01-04	17.285	17.289	17.150	17.150	15.305	24,226
2024-01-03	17.330	17.369	17.150	17.150	15.305	26,027
2024-01-02	16.830	17.361	16.830	17.150	15.305	43,404
2023-12-29	16.748	16.819	16.610	16.750	14.948	18,725
2023-12-28	16.600	16.860	16.500	16.800	14.992	40,183
2023-12-27	16.500	16.600	16.100	16.550	14.769	8,843
2023-12-22	16.490	16.730	16.490	16.500	14.725	170,357
2023-12-21	16.430	16.600	16.350	16.600	14.814	15,904
2023-12-20	16.620	16.620	16.480	16.600	14.814	21,436
2023-12-19	16.420	16.600	16.400	16.600	14.814	19,350
2023-12-18	16.640	16.735	16.430	16.600	14.814	5,756,302
2023-12-15	16.700	16.700	16.480	16.600	14.814	58,223
2023-12-14	16.490	16.805	16.450	16.700	14.903	6,505,975
2023-12-13	16.310	16.700	16.100	16.700	14.903	43,124
2023-12-12	16.525	16.700	16.340	16.700	14.903	40,529
2023-12-11	16.890	16.950	16.530	16.950	15.126	56,959
2023-12-08	17.080	17.110	16.820	16.950	15.126	38,062
2023-12-07	17.059	17.129	16.900	17.000	15.171	8,910
2023-12-06	17.135	17.280	16.850	17.100	15.260	33,821
2023-12-05	16.600	17.270	16.600	17.050	15.216	49,305
2023-12-04	16.700	16.770	16.570	16.600	14.814	22,575
2023-12-01	16.570	16.697	16.530	16.650	14.859	420,091
2023-11-30	16.320	16.540	16.298	16.450	14.680	20,699
2023-11-29	16.180	16.320	16.170	16.250	14.502	13,248
2023-11-28	16.171	16.200	16.030	16.150	14.412	11,410

← NewerPage 12 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.