AT&T Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	22.300	23.650	22.190	22.840	22.840	128,311
2026-07-21	22.000	22.300	21.700	22.090	22.090	26,480
2026-07-20	21.830	21.960	21.545	21.940	21.940	18,163
2026-07-17	22.000	22.765	21.680	21.760	21.760	56,561
2026-07-16	21.490	22.150	21.310	22.150	22.150	44,771
2026-07-15	21.450	21.699	21.200	21.380	21.380	43,466
2026-07-14	21.540	21.630	21.265	21.300	21.300	28,667
2026-07-13	21.250	21.540	21.110	21.380	21.380	43,749
2026-07-10	20.880	21.210	20.580	21.130	21.130	57,095
2026-07-09	21.150	21.340	20.740	20.880	20.880	76,190
2026-07-08	21.070	21.419	20.820	21.280	21.280	112,519
2026-07-07	20.680	21.270	20.560	20.980	20.980	95,646
2026-07-06	20.530	20.900	20.280	20.580	20.580	114,190
2026-07-02	20.450	20.980	19.900	20.070	20.070	105,476
2026-07-01	20.750	21.040	20.500	20.550	20.550	317,424
2026-06-30	21.994	22.130	20.630	20.750	20.750	97,729
2026-06-29	22.510	22.800	21.280	21.640	21.640	304,832
2026-06-26	22.540	22.600	22.000	22.580	22.580	66,350
2026-06-25	22.310	22.620	22.130	22.480	22.480	79,621
2026-06-24	22.990	23.000	22.340	22.439	22.439	129,647
2026-06-23	22.160	22.940	22.100	22.839	22.839	22,250
2026-06-22	22.100	22.460	22.010	22.240	22.240	95,589
2026-06-18	22.450	22.630	22.220	22.220	22.220	20,499
2026-06-17	23.060	23.090	22.260	22.300	22.300	82,756
2026-06-16	23.270	23.550	22.959	22.980	22.980	260,162
2026-06-15	23.530	23.620	23.170	23.330	23.330	73,573
2026-06-12	23.030	23.580	23.010	23.540	23.540	23,549
2026-06-11	23.160	23.370	23.000	23.200	23.200	15,513
2026-06-10	22.710	23.260	22.360	23.170	23.170	41,181
2026-06-09	22.600	22.960	22.320	22.710	22.710	89,180
2026-06-08	22.970	23.140	22.420	22.580	22.580	20,599
2026-06-05	22.900	23.160	22.599	22.870	22.870	27,253
2026-06-04	23.600	24.020	22.340	22.380	22.380	85,778
2026-06-03	24.630	24.730	23.460	23.610	23.610	105,846
2026-06-02	24.590	24.900	24.260	24.550	24.550	37,242
2026-06-01	24.730	25.000	24.600	24.655	24.655	35,873
2026-05-29	24.900	25.010	24.570	24.670	24.670	19,638
2026-05-28	24.910	25.200	24.770	24.820	24.820	9,355
2026-05-27	25.050	25.350	24.820	25.030	25.030	9,369
2026-05-26	25.280	25.500	24.870	25.140	25.140	21,536
2026-05-22	25.340	25.500	25.040	25.320	25.320	12,998
2026-05-21	24.950	25.370	24.730	25.280	25.280	21,672
2026-05-20	24.920	25.260	24.500	24.870	24.870	21,389
2026-05-19	24.450	24.930	24.300	24.810	24.810	5,916
2026-05-18	24.110	24.551	23.870	24.430	24.430	32,819
2026-05-15	24.730	24.930	24.402	24.420	24.420	9,059
2026-05-14	24.830	25.000	24.680	24.719	24.719	7,336
2026-05-13	25.230	25.550	24.870	25.000	25.000	14,134
2026-05-12	24.910	25.430	24.850	25.270	25.270	8,884
2026-05-11	25.160	25.390	24.770	24.790	24.790	14,352
2026-05-08	25.300	25.390	25.140	25.290	25.290	9,715
2026-05-07	25.590	25.730	25.199	25.210	25.210	14,495
2026-05-06	25.870	26.110	25.500	25.530	25.530	8,421
2026-05-05	26.050	26.370	25.859	26.070	26.070	19,590
2026-05-01	26.180	26.460	26.000	26.230	26.230	4,816
2026-04-30	25.750	26.470	25.500	26.110	26.110	41,884
2026-04-29	26.090	26.320	25.590	25.930	25.930	12,808
2026-04-28	25.640	26.310	25.200	26.019	26.019	28,839
2026-04-27	26.160	26.680	25.770	25.840	25.840	19,101
2026-04-24	26.510	26.850	26.140	26.185	26.185	8,157

← NewerPage 2 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.