AT&T Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-04	14.750	14.750	14.750	14.750	12.920	52
2023-09-01	14.818	14.850	14.682	14.700	12.877	38,569
2023-08-31	14.850	14.855	14.701	14.850	13.008	4,602
2023-08-30	14.918	14.985	14.700	14.700	12.877	22,564
2023-08-29	14.350	14.675	14.350	14.600	12.789	77,250
2023-08-25	14.190	14.200	14.052	14.150	12.395	10,665
2023-08-24	14.080	14.279	14.050	14.200	12.439	11,749
2023-08-23	14.200	14.345	14.100	14.300	12.526	1,818,750
2023-08-22	14.088	14.275	14.039	14.200	12.439	11,470
2023-08-21	14.010	14.150	13.925	14.150	12.395	1,616,727
2023-08-18	13.980	14.140	13.955	14.000	12.263	32,605
2023-08-17	14.200	14.200	13.995	14.200	12.439	26,828
2023-08-16	14.000	14.250	14.000	14.250	12.482	16,368
2023-08-15	14.170	14.300	14.102	14.300	12.526	57,623
2023-08-14	14.309	14.369	14.185	14.300	12.526	14,306
2023-08-11	14.310	14.339	14.122	14.200	12.439	4,051,119
2023-08-10	14.700	14.700	14.232	14.300	12.526	12,335
2023-08-09	14.170	14.300	14.161	14.300	12.526	92,213
2023-08-08	13.900	14.149	13.900	14.100	12.351	105,898
2023-08-07	14.030	14.090	13.895	13.900	12.176	68,616
2023-08-04	14.150	14.150	14.000	14.000	12.263	48,826
2023-08-03	14.200	14.260	14.058	14.200	12.439	303,178
2023-08-02	14.265	14.559	14.230	14.300	12.526	18,129
2023-08-01	14.550	14.560	14.260	14.450	12.658	12,436
2023-07-31	14.450	14.650	14.420	14.650	12.833	26,532
2023-07-28	14.900	14.900	14.532	14.600	12.789	2,906,837
2023-07-27	14.800	14.900	14.535	14.800	12.964	316,916
2023-07-26	14.921	14.958	14.545	14.800	12.964	53,336
2023-07-25	14.800	15.075	14.726	14.850	13.008	3,888,260
2023-07-24	14.829	15.089	14.800	14.800	12.964	33,097
2023-07-21	14.100	14.759	14.100	14.100	12.351	20,544
2023-07-20	14.610	14.645	13.700	13.700	12.001	536,199
2023-07-19	14.050	14.630	13.700	13.700	12.001	140,498
2023-07-18	13.800	13.986	13.520	13.700	12.001	263,835
2023-07-17	13.800	14.105	13.515	13.800	12.088	416,047
2023-07-14	15.000	15.000	14.310	15.000	13.139	134,243
2023-07-13	15.100	15.159	15.022	15.100	13.227	13,571
2023-07-12	15.255	15.270	15.110	15.150	13.271	40,704
2023-07-11	15.400	15.400	15.120	15.200	13.314	37,099
2023-07-10	15.535	15.535	15.341	15.400	13.490	29,546
2023-07-07	15.540	15.736	15.400	15.400	13.490	26,974
2023-07-06	16.000	16.010	15.400	15.400	13.247	29,193
2023-07-05	15.400	16.209	15.400	15.400	13.247	31,330
2023-07-04	15.850	15.850	15.850	15.850	13.634	6
2023-07-03	15.970	16.120	15.850	15.850	13.634	16,532
2023-06-30	16.020	16.030	15.848	15.850	13.634	129,331
2023-06-29	15.769	15.965	15.750	15.850	13.634	11,147
2023-06-28	15.830	15.830	15.615	15.750	13.548	1,695,241
2023-06-27	15.580	15.869	15.560	15.750	13.548	29,687
2023-06-26	15.500	15.625	15.440	15.550	13.376	22,457
2023-06-23	15.609	15.750	15.578	15.750	13.548	22,275
2023-06-22	15.549	15.626	15.470	15.600	13.419	13,743
2023-06-21	15.710	15.710	15.500	15.600	13.419	24,268
2023-06-20	16.000	16.079	15.809	15.850	13.634	44,375
2023-06-19	16.100	16.100	16.050	16.050	13.806	1,161
2023-06-16	16.100	16.125	15.982	16.000	13.763	22,289
2023-06-15	15.900	16.095	15.825	16.050	13.806	20,812
2023-06-14	15.875	15.985	15.855	15.950	13.720	407,234
2023-06-13	15.790	15.965	15.695	15.950	13.720	2,479,259
2023-06-12	15.900	15.988	15.821	15.900	13.677	14,984

← NewerPage 14 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.