AT&T Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-27	16.201	16.260	16.090	16.250	14.502	20,137
2023-11-24	16.250	16.310	16.205	16.250	14.502	12,803
2023-11-23	16.300	16.300	16.300	16.300	14.546	72
2023-11-22	16.180	16.350	16.100	16.350	14.591	33,936
2023-11-21	16.105	16.250	16.030	16.250	14.502	13,689
2023-11-20	15.880	16.100	15.859	16.050	14.323	44,357
2023-11-17	15.910	15.960	15.850	15.850	14.145	10,871
2023-11-16	15.780	15.930	15.750	15.750	14.055	19,630
2023-11-15	15.700	15.760	15.630	15.750	14.055	14,722
2023-11-14	15.710	15.740	15.520	15.650	13.966	14,005
2023-11-13	15.605	15.800	15.525	15.800	14.100	9,823
2023-11-10	15.600	15.740	15.460	15.550	13.877	2,514,192
2023-11-09	15.680	15.740	15.579	15.650	13.966	2,438,869
2023-11-08	15.840	15.840	15.590	15.650	13.966	1,640,274
2023-11-07	15.760	15.960	15.730	15.850	14.145	10,262
2023-11-06	15.880	15.880	15.650	15.750	14.055	911,167
2023-11-03	15.930	16.030	15.840	15.950	14.234	40,564
2023-11-02	15.600	15.780	15.570	15.750	14.055	29,429
2023-11-01	15.528	15.700	15.460	15.550	13.877	33,230
2023-10-31	15.270	15.440	15.265	15.350	13.698	29,164
2023-10-30	15.080	15.380	14.990	15.250	13.609	22,232
2023-10-27	15.070	15.170	14.810	14.950	13.341	12,764
2023-10-26	15.210	15.230	14.990	15.150	13.520	14,771
2023-10-25	15.530	15.560	15.080	15.350	13.698	3,200,325
2023-10-24	14.950	15.539	14.950	15.450	13.788	9,799,473
2023-10-23	15.340	15.370	14.968	15.050	13.431	40,559
2023-10-20	15.140	15.900	15.140	15.500	13.832	125,393
2023-10-19	15.448	15.610	14.450	14.450	12.895	165,296
2023-10-18	14.490	14.530	14.370	14.450	12.895	13,627
2023-10-17	14.330	14.579	14.319	14.500	12.940	12,387
2023-10-16	14.432	14.500	14.230	14.400	12.851	15,738
2023-10-13	14.553	14.610	14.330	14.400	12.851	33,742
2023-10-12	14.650	14.650	14.306	14.400	12.851	46,183
2023-10-11	15.032	15.050	14.720	15.050	13.431	15,723
2023-10-10	14.730	14.940	14.694	14.850	13.252	30,369
2023-10-09	14.470	14.729	14.470	14.650	13.074	39,601
2023-10-06	14.390	14.432	14.130	14.250	12.717	68,696
2023-10-05	14.680	15.050	14.610	15.050	13.183	44,694
2023-10-04	14.655	15.050	14.454	15.050	13.183	41,113
2023-10-03	14.610	15.050	14.595	15.050	13.183	11,447
2023-10-02	15.080	15.080	14.740	15.050	13.183	20,778
2023-09-29	15.040	15.079	14.911	15.050	13.183	12,776
2023-09-28	14.900	14.985	14.882	14.900	13.052	6,338
2023-09-27	14.995	15.020	14.800	14.850	13.008	112,987
2023-09-26	15.050	15.069	14.691	14.950	13.095	3,971,383
2023-09-25	15.100	15.320	14.840	14.950	13.095	2,366,635
2023-09-22	15.100	15.330	15.052	15.100	13.227	18,356
2023-09-21	15.420	15.528	15.335	15.500	13.577	1,097,016
2023-09-20	15.298	15.720	15.291	15.700	13.752	51,277
2023-09-19	15.080	15.250	15.069	15.250	13.358	13,518
2023-09-18	15.198	15.205	15.039	15.150	13.271	18,545
2023-09-15	14.978	15.290	14.960	15.250	13.358	37,936
2023-09-14	14.500	15.145	14.500	15.000	13.139	51,007
2023-09-13	14.460	14.655	14.460	14.600	12.789	3,966,791
2023-09-12	14.540	14.562	14.381	14.500	12.701	16,280
2023-09-11	14.610	14.610	14.448	14.500	12.701	862,426
2023-09-08	14.597	14.610	14.371	14.450	12.658	9,835
2023-09-07	14.700	14.750	14.575	14.750	12.920	14,920
2023-09-06	14.410	14.740	14.335	14.350	12.570	23,119
2023-09-05	14.600	14.720	14.524	14.600	12.789	30,164

← NewerPage 13 of 21 · 1,240 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.