AT&T Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-12	19.165	19.317	19.091	19.317	16.128	6,544
2022-12-09	19.105	19.350	19.070	19.317	16.128	5,176
2022-12-08	19.458	19.510	19.125	19.145	15.985	3,857
2022-12-07	19.170	19.415	19.030	19.326	16.136	42,709
2022-12-06	18.920	19.115	18.920	19.075	15.926	55,094
2022-12-05	18.890	18.943	18.740	18.822	15.715	11,141
2022-12-02	18.989	19.040	18.889	18.925	15.801	1,734
2022-12-01	19.265	19.397	19.115	19.195	16.026	16,873
2022-11-30	18.880	19.060	18.800	18.917	15.794	2,583,774
2022-11-29	18.768	18.950	18.759	18.807	15.702	3,207
2022-11-28	19.100	19.120	18.820	18.955	15.826	1,404
2022-11-25	19.170	19.270	19.120	19.172	16.007	86,394
2022-11-23	18.918	19.000	18.900	18.967	15.836	3,483
2022-11-22	18.935	19.000	18.840	18.962	15.832	152,462
2022-11-21	19.020	19.050	18.849	19.015	15.876	2,556
2022-11-18	19.030	19.104	18.954	19.015	15.876	8,640
2022-11-17	18.685	18.900	18.535	18.765	15.667	14,311
2022-11-16	19.040	19.087	18.790	19.015	15.876	3,348
2022-11-15	19.118	19.370	18.812	19.115	15.960	4,342
2022-11-14	19.085	19.350	19.079	19.209	16.038	28,749
2022-11-11	18.818	19.130	18.818	18.975	15.843	5,908
2022-11-10	18.828	18.956	18.585	18.885	15.767	11,601
2022-11-09	18.570	18.690	18.449	18.646	15.568	4,329,008
2022-11-08	18.290	18.730	18.290	18.625	15.550	12,493
2022-11-07	18.318	18.330	18.168	18.245	15.233	2,581
2022-11-04	18.350	18.390	18.110	18.185	15.183	4,000
2022-11-03	18.430	18.430	18.080	18.165	15.166	150,617
2022-11-02	18.290	18.770	18.280	18.587	15.519	13,533
2022-11-01	18.560	18.560	18.270	18.306	15.284	440,452
2022-10-31	18.368	18.370	18.133	18.305	15.283	10,695
2022-10-28	18.400	18.574	18.260	18.465	15.417	15,896
2022-10-27	18.330	18.340	18.030	18.065	15.083	29,169
2022-10-26	17.835	18.205	17.835	18.123	15.131	9,034
2022-10-25	17.510	17.878	17.510	17.808	14.868	238,917
2022-10-24	17.300	17.840	17.300	17.485	14.599	73,990
2022-10-21	16.740	17.320	16.740	16.984	14.180	402,532
2022-10-20	15.950	17.150	15.950	16.702	13.945	351,690
2022-10-19	15.470	15.755	15.420	15.635	13.054	9,017
2022-10-18	15.570	15.690	15.459	15.477	12.922	30,191
2022-10-17	14.990	15.400	14.990	15.287	12.763	215,094
2022-10-14	15.155	15.266	15.010	15.145	12.645	11,823
2022-10-13	14.480	15.021	14.475	14.823	12.376	28,321
2022-10-12	14.750	14.925	14.689	14.815	12.369	183,220
2022-10-11	14.835	14.945	14.771	14.945	12.478	20,779
2022-10-10	15.040	15.105	14.775	14.945	12.478	20,123
2022-10-07	15.230	15.320	15.025	15.073	12.585	184,806
2022-10-06	15.622	15.770	15.418	15.533	12.969	11,116
2022-10-05	15.940	16.090	15.508	15.508	12.716	5,623
2022-10-04	15.980	16.135	15.508	15.508	12.716	13,220
2022-10-03	15.710	16.170	15.508	15.508	12.716	15,891
2022-09-30	15.650	15.670	15.400	15.508	12.716	14,721
2022-09-29	15.688	15.700	15.435	15.575	12.771	10,595
2022-09-28	15.796	15.899	15.760	15.835	12.984	20,625
2022-09-27	15.789	16.010	15.670	15.845	12.993	240,342
2022-09-26	15.890	15.961	15.632	15.875	13.017	25,929
2022-09-23	16.240	16.240	15.865	15.993	13.114	1,006,503
2022-09-22	16.250	16.366	16.150	16.263	13.335	269,013
2022-09-21	16.560	16.650	16.440	16.567	13.585	153,399
2022-09-20	16.630	16.630	16.481	16.557	13.576	8,951
2022-09-16	16.700	16.740	16.552	16.587	13.601	7,632

← NewerPage 17 of 21 · 1,241 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.