AT&T Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-17	18.800	19.250	18.800	19.154	15.499	192,092
2022-06-16	19.250	19.250	18.708	18.878	15.275	346,085
2022-06-15	19.625	19.680	19.310	19.430	15.722	1,085,109
2022-06-14	19.960	19.960	19.322	19.574	15.839	11,446
2022-06-13	20.380	20.458	19.785	20.153	16.307	7,347
2022-06-10	20.685	21.015	20.655	21.015	17.005	11,625
2022-06-09	21.010	21.130	20.960	21.015	17.005	8,717
2022-06-08	21.010	21.170	21.010	21.153	17.116	8,093
2022-06-07	20.955	21.003	20.800	21.003	16.995	1,259
2022-06-06	20.900	21.030	20.880	20.958	16.958	4,717
2022-06-01	21.439	21.460	21.140	21.243	17.189	3,432
2022-05-31	21.270	21.360	20.992	21.193	17.148	20,347
2022-05-27	21.300	21.395	21.185	21.300	17.235	6,006
2022-05-26	21.360	21.520	21.310	21.393	17.310	6,016
2022-05-25	21.150	21.360	20.780	20.780	16.815	39,236
2022-05-24	20.780	21.115	20.630	20.780	16.815	17,087
2022-05-23	20.535	20.895	20.465	20.795	16.827	67,929
2022-05-20	20.240	20.388	20.090	20.265	16.398	12,251
2022-05-19	19.952	20.310	19.850	20.075	16.244	2,454
2022-05-18	20.490	20.612	20.290	20.358	16.473	15,402
2022-05-17	20.430	20.545	20.265	20.435	16.535	7,967
2022-05-16	19.905	20.185	19.745	20.095	16.260	155,774
2022-05-13	19.695	19.748	19.560	19.704	15.944	6,687
2022-05-12	19.788	19.788	19.440	19.605	15.864	12,047
2022-05-11	19.300	19.560	19.300	19.455	15.742	38,202
2022-05-10	19.660	19.790	19.270	19.442	15.732	7,785
2022-05-09	20.030	20.030	19.513	19.513	15.789	71,872
2022-05-06	19.810	19.970	19.692	19.819	16.037	7,917
2022-05-05	19.730	19.980	19.692	19.813	16.032	223,481
2022-05-04	19.300	19.800	19.280	19.653	15.903	13,383
2022-05-03	19.100	19.625	19.055	19.383	15.684	5,889
2022-04-29	19.398	19.398	18.915	19.048	15.413	5,586
2022-04-28	19.250	19.510	19.165	19.368	15.672	74,209
2022-04-27	19.185	19.310	19.000	19.173	15.514	5,122
2022-04-26	19.564	19.610	19.330	19.403	15.700	10,256
2022-04-25	19.765	19.850	19.115	19.225	15.556	16,894
2022-04-22	20.190	20.190	19.522	19.595	15.856	14,838
2022-04-21	19.578	20.340	19.578	20.027	16.205	37,170
2022-04-20	19.426	19.570	19.380	19.485	15.767	8,479
2022-04-19	19.396	19.630	19.396	19.555	15.823	3,857
2022-04-14	19.420	19.500	19.173	19.396	15.695	825,886
2022-04-13	19.350	19.475	19.062	19.310	15.625	29,229
2022-04-12	19.676	20.045	19.552	19.914	15.889	125,949
2022-04-11	18.630	19.770	18.620	19.675	15.699	82,323
2022-04-08	23.304	23.886	23.255	23.802	14.549	899,635
2022-04-07	23.570	23.619	23.304	23.351	14.273	2,841
2022-04-06	23.452	23.792	23.285	23.479	14.351	6,832
2022-04-05	23.630	23.782	23.578	23.654	14.458	4,533
2022-04-04	23.536	23.708	23.247	23.536	14.386	4,929
2022-04-01	23.373	23.442	23.076	23.265	14.220	5,319
2022-03-31	23.728	23.777	23.464	23.659	14.461	6,802
2022-03-30	23.649	23.856	23.585	23.856	14.582	885,886
2022-03-29	23.600	23.708	23.541	23.659	14.461	8,481
2022-03-28	23.659	23.856	23.383	23.856	14.582	11,847
2022-03-25	22.999	23.482	22.999	23.363	14.280	155,586
2022-03-24	22.880	22.999	22.880	22.969	14.039	1,648,777
2022-03-23	23.068	23.068	22.843	23.068	14.100	2,250,780
2022-03-22	23.038	23.142	22.895	23.068	14.100	8,687
2022-03-21	22.841	23.068	22.782	23.068	14.100	1,567,435
2022-03-18	22.930	22.930	22.693	22.772	13.919	401,416

← NewerPage 19 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.