AT&T Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-10	18.315	18.455	18.276	18.385	15.585	7,983
2023-03-09	18.610	18.685	18.509	18.587	15.756	1,293,018
2023-03-08	18.710	18.710	18.201	18.477	15.663	1,641,507
2023-03-07	18.770	18.919	18.614	18.623	15.787	94,928
2023-03-06	18.830	18.949	18.780	18.887	16.010	14,038
2023-03-03	18.624	18.770	18.624	18.717	15.866	12,148
2023-03-02	18.660	18.737	18.518	18.623	15.787	573,865
2023-03-01	18.809	18.834	18.590	18.623	15.787	25,565
2023-02-28	18.985	19.019	18.843	18.883	16.007	9,947
2023-02-27	19.260	19.329	19.065	19.105	16.195	7,461
2023-02-24	19.200	19.374	19.000	19.374	16.423	9,656
2023-02-23	19.380	19.550	19.270	19.374	16.423	13,916
2023-02-22	19.210	19.409	19.210	19.334	16.389	193,417
2023-02-21	19.440	19.440	19.155	19.162	16.244	115,753
2023-02-17	19.138	19.450	19.138	19.144	16.228	24,005
2023-02-16	19.025	19.350	18.939	19.032	16.133	9,086
2023-02-15	19.009	19.205	19.000	19.117	16.205	1,609
2023-02-14	19.280	19.305	19.054	19.072	16.167	2,865
2023-02-13	19.010	19.278	19.010	19.082	16.176	7,120
2023-02-10	19.020	19.025	18.840	18.942	16.057	10,295
2023-02-09	19.160	19.180	18.978	19.035	16.136	196,587
2023-02-08	19.080	19.200	19.035	19.035	16.136	891,778
2023-02-07	19.479	19.505	19.109	19.376	16.425	7,721
2023-02-06	19.745	19.748	19.500	19.604	16.618	12,283
2023-02-03	20.248	20.248	19.805	19.873	16.846	13,381
2023-02-02	20.060	20.490	20.045	20.435	17.323	9,991
2023-02-01	20.448	20.478	20.185	20.368	17.266	654,350
2023-01-31	20.178	20.275	20.075	20.205	17.128	10,478
2023-01-30	19.915	20.235	19.910	20.128	17.062	9,783
2023-01-27	19.908	20.090	19.825	19.915	16.882	8,316
2023-01-26	20.140	20.260	19.852	19.902	16.871	9,636
2023-01-25	19.160	20.475	19.160	20.138	17.071	662,491
2023-01-24	19.100	19.450	18.812	19.322	16.379	610,693
2023-01-23	19.220	19.399	19.152	19.288	16.350	61,970
2023-01-20	18.940	19.160	18.825	19.097	16.189	514,463
2023-01-19	19.020	19.020	18.800	18.845	15.975	81,318
2023-01-18	19.300	19.300	18.980	19.122	16.210	6,014
2023-01-17	19.470	19.550	19.270	19.322	16.379	106,313
2023-01-13	19.375	19.534	19.304	19.422	16.464	8,133
2023-01-12	19.490	19.549	19.391	19.522	16.549	10,686
2023-01-11	19.318	19.475	19.300	19.345	16.399	210,226
2023-01-10	19.300	19.385	19.040	19.325	16.382	919,459
2023-01-09	19.172	19.219	18.995	19.151	16.234	11,317
2023-01-06	19.390	19.766	18.409	18.409	15.370	9,320
2023-01-05	19.129	19.235	18.409	18.409	15.370	8,209
2023-01-04	18.940	19.345	18.409	18.409	15.370	27,911
2023-01-03	18.410	18.648	18.409	18.409	15.370	4,331,019
2022-12-30	18.420	18.465	18.316	18.409	15.370	3,019
2022-12-29	18.312	18.538	18.312	18.501	15.447	5,578
2022-12-28	18.495	18.525	18.230	18.337	15.310	17,009
2022-12-23	18.195	18.300	18.120	18.292	15.272	3,725
2022-12-22	18.015	18.080	17.941	18.025	15.049	11,246
2022-12-21	18.230	18.240	18.100	18.147	15.151	4,693
2022-12-20	17.870	18.040	17.840	17.885	14.933	19,849
2022-12-19	18.490	18.490	17.760	18.197	15.193	2,658,107
2022-12-16	18.335	18.425	18.250	18.425	15.383	14,158
2022-12-15	18.643	18.795	18.375	18.605	15.534	7,015
2022-12-14	19.120	19.120	18.882	19.085	15.934	204,259
2022-12-13	19.468	19.495	19.120	19.282	16.099	16,222
2022-12-12	19.165	19.317	19.091	19.317	16.128	6,544

← NewerPage 16 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.