AT&T Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-15	16.865	16.910	16.640	16.684	13.681	5,671
2022-09-14	16.850	16.916	16.730	16.755	13.739	5,352
2022-09-13	17.360	17.360	17.025	17.068	13.995	13,814
2022-09-12	17.070	17.344	16.975	16.975	13.919	147,344
2022-09-09	16.920	17.020	16.875	16.975	13.919	6,400
2022-09-08	16.800	16.920	16.705	16.895	13.854	7,278
2022-09-07	16.730	17.090	16.690	17.015	13.952	8,402
2022-09-06	16.952	17.210	16.850	17.005	13.944	9,708
2022-09-02	17.424	17.600	17.265	17.510	14.358	7,247
2022-09-01	17.505	17.640	17.420	17.625	14.452	3,062
2022-08-31	17.780	17.830	17.595	17.705	14.518	5,430
2022-08-30	17.940	17.940	17.770	17.835	14.624	201,740
2022-08-26	18.016	18.070	17.860	17.884	14.665	4,813
2022-08-25	18.009	18.070	17.950	18.016	14.773	1,479
2022-08-24	17.886	18.060	17.885	17.952	14.720	286,680
2022-08-23	18.086	18.193	18.022	18.122	14.860	3,738
2022-08-22	18.352	18.352	18.120	18.215	14.936	5,105
2022-08-19	18.410	18.500	18.330	18.352	15.048	2,847
2022-08-18	18.326	18.490	18.195	18.475	15.149	4,342
2022-08-17	18.415	18.568	18.340	18.405	15.092	4,758
2022-08-16	18.395	18.695	18.375	18.655	15.297	20,564
2022-08-15	18.378	18.440	18.200	18.378	15.070	5,252
2022-08-12	18.110	18.220	18.090	18.167	14.897	4,431
2022-08-11	18.094	18.165	18.015	18.094	14.837	6,178
2022-08-10	18.239	18.240	18.015	18.045	14.797	5,905
2022-08-09	18.000	18.200	18.000	18.131	14.867	474,684
2022-08-08	18.216	18.385	18.090	18.178	14.906	19,802
2022-08-05	18.266	18.300	18.110	18.192	14.917	4,653
2022-08-04	18.300	18.360	18.225	18.265	14.977	27,323
2022-08-03	18.410	18.460	18.330	18.345	15.043	4,239
2022-08-02	18.730	18.740	18.360	18.435	15.116	13,224
2022-08-01	18.860	18.860	18.618	18.672	15.311	32,572
2022-07-29	18.744	18.830	18.510	18.672	15.311	2,861
2022-07-28	18.290	18.765	18.290	18.475	15.149	13,871
2022-07-27	18.358	18.470	18.245	18.292	14.999	3,356
2022-07-26	18.370	18.438	18.185	18.302	15.007	93,382
2022-07-25	18.390	18.645	18.340	18.580	15.235	34,588
2022-07-22	18.710	18.710	18.280	18.332	15.032	10,444
2022-07-21	19.005	19.182	18.260	19.182	15.729	430,275
2022-07-20	20.800	20.800	20.430	20.638	16.922	124,433
2022-07-19	20.600	20.850	20.600	20.795	17.051	416
2022-07-18	20.630	20.640	20.522	20.540	16.842	29,178
2022-07-15	20.330	20.590	20.235	20.538	16.840	19,914
2022-07-14	20.095	20.450	20.050	20.114	16.493	66,893
2022-07-13	20.600	20.600	20.240	20.338	16.676	560,463
2022-07-12	20.610	20.840	20.475	20.805	17.060	2,105
2022-07-11	20.680	20.825	20.665	20.763	17.025	2,955
2022-07-08	21.045	21.050	20.780	20.860	17.105	9,754
2022-07-07	21.159	21.310	21.045	21.045	17.029	3,404
2022-07-06	21.130	21.215	20.970	21.045	17.029	8,118
2022-07-05	21.085	21.150	20.790	21.045	17.029	6,513
2022-07-01	20.940	21.180	20.895	21.045	17.029	4,103
2022-06-30	20.700	21.145	20.700	20.958	16.958	35,526
2022-06-29	20.610	20.860	20.550	20.685	16.738	380,372
2022-06-28	20.780	21.020	20.640	20.868	16.885	448,884
2022-06-27	20.989	21.000	20.686	20.795	16.827	8,648
2022-06-24	20.690	20.840	20.570	20.795	16.827	596
2022-06-23	20.450	20.780	20.110	20.155	16.309	3,100
2022-06-22	19.860	20.542	19.840	20.305	16.430	2,550
2022-06-21	19.655	19.995	19.499	19.772	15.999	4,028

← NewerPage 18 of 21 · 1,248 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.