AT&T Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-09	15.980	16.129	15.915	15.950	13.720	27,294
2023-06-08	16.080	16.080	15.882	15.950	13.720	17,975
2023-06-07	15.630	15.966	15.628	15.850	13.634	28,742
2023-06-06	15.500	15.740	15.365	15.700	13.505	36,394
2023-06-05	15.380	15.420	15.285	15.350	13.204	43,183
2023-06-02	15.100	15.700	14.855	15.050	12.946	151,486
2023-06-01	15.700	15.868	15.634	15.850	13.634	116,674
2023-05-31	15.639	15.859	15.630	15.750	13.548	34,463
2023-05-30	15.490	15.668	15.420	15.650	13.462	29,560
2023-05-26	15.210	15.605	15.195	15.500	13.333	39,511
2023-05-25	15.630	15.630	15.005	15.150	13.032	67,279
2023-05-24	16.115	16.115	15.958	16.050	13.806	19,656
2023-05-23	16.230	16.380	16.075	16.200	13.935	1,017,421
2023-05-22	16.379	16.408	16.185	16.300	14.021	27,118
2023-05-19	16.540	16.629	16.315	16.500	14.193	11,979
2023-05-18	16.610	16.648	16.380	16.500	14.193	6,042
2023-05-17	16.650	16.740	16.555	16.600	14.279	112,490
2023-05-16	16.920	16.920	16.571	16.600	14.279	59,616
2023-05-15	17.010	17.078	16.942	17.000	14.623	6,057
2023-05-12	17.000	17.182	16.960	17.100	14.709	341,911
2023-05-11	16.940	16.998	16.892	16.950	14.580	6,868
2023-05-10	17.088	17.100	16.865	16.950	14.580	11,217
2023-05-09	17.400	17.400	16.921	16.950	14.580	133,660
2023-05-05	16.990	17.050	16.899	17.000	14.623	11,317
2023-05-04	17.015	17.048	16.852	16.900	14.537	27,521
2023-05-03	17.200	17.240	17.090	17.100	14.709	19,260
2023-05-02	17.332	17.500	17.030	17.100	14.709	2,808,913
2023-04-28	17.420	17.739	17.380	17.600	15.139	7,903
2023-04-27	17.429	17.610	17.200	17.500	15.053	1,715,208
2023-04-26	17.380	17.635	17.280	17.400	14.967	30,663
2023-04-25	17.465	17.759	17.450	17.700	15.225	75,157
2023-04-24	18.065	18.109	17.510	17.750	15.268	71,565
2023-04-21	17.880	18.388	17.880	18.150	15.612	92,712
2023-04-20	18.700	18.700	17.650	18.050	15.526	315,088
2023-04-19	19.812	19.830	19.620	19.650	16.902	20,392
2023-04-18	19.840	19.840	19.655	19.800	17.031	12,987
2023-04-17	19.920	19.920	19.698	19.850	17.074	8,739
2023-04-14	19.985	19.990	19.801	19.850	17.074	39,531
2023-04-13	19.880	19.890	19.679	19.850	17.074	22,069
2023-04-12	19.690	19.876	19.675	19.800	17.031	2,954,504
2023-04-11	19.610	19.895	19.570	19.850	17.074	2,523,560
2023-04-06	19.739	19.740	19.528	19.600	16.859	12,331
2023-04-05	19.635	19.825	19.143	19.143	16.228	6,078
2023-04-04	19.550	19.605	19.143	19.143	16.228	1,857,816
2023-04-03	19.290	19.469	19.143	19.143	16.228	16,918
2023-03-31	19.120	19.167	19.050	19.143	16.228	22,210
2023-03-30	19.095	19.119	18.998	19.055	16.153	3,399
2023-03-29	18.778	18.969	18.778	18.915	16.034	3,335
2023-03-28	18.840	18.970	18.783	18.905	16.026	2,984,919
2023-03-27	18.498	18.918	18.498	18.887	16.010	13,351
2023-03-24	18.460	18.591	18.396	18.497	15.680	31,555
2023-03-23	18.390	18.552	18.375	18.515	15.695	249,609
2023-03-22	18.618	18.680	18.519	18.605	15.771	21,845
2023-03-21	18.690	18.710	18.450	18.517	15.697	31,801
2023-03-20	18.230	18.570	18.230	18.427	15.621	11,703
2023-03-17	18.390	18.390	18.035	18.195	15.424	1,364,830
2023-03-16	18.199	18.390	18.090	18.335	15.543	39,161
2023-03-15	18.209	18.310	18.080	18.227	15.451	25,952
2023-03-14	18.355	18.495	18.221	18.393	15.592	41,429
2023-03-13	18.299	18.635	18.231	18.352	15.557	36,663

← NewerPage 15 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.