See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot3,994▼ 0.75%WTI103.27▲ 3.82%
← 0QZ1.LSE stock page

AT&T Inc. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-03-1722.77222.96922.62922.96914.0398,972
2022-03-1622.81123.16622.64623.16614.1603,652
2022-03-1522.66422.82622.60422.67313.8593,083
2022-03-1422.93022.97022.48622.77213.9195,437
2022-03-1122.37823.36322.35823.36314.28013,224
2022-03-1022.90022.90022.63422.77213.9197,469
2022-03-0922.67323.15622.67323.06814.1005,726
2022-03-0823.11723.26022.71322.96914.0391,422
2022-03-0723.26523.51923.17623.26514.22014,455
2022-03-0423.39323.46023.17623.26514.2203,790
2022-03-0323.61023.71823.38323.65914.4612,297
2022-03-0223.26523.66923.19623.56114.4015,184
2022-03-0123.06823.39822.87122.96914.0394,431
2022-02-2823.23523.56123.09923.56114.4013,965
2022-02-2523.06823.75822.85123.75814.5212,150,674
2022-02-2422.47623.17622.33822.47613.7381,678,014
2022-02-2323.50123.55123.08723.36314.28020,509
2022-02-2223.38323.67423.30423.65914.4619,841
2022-02-2123.36323.36323.36323.36314.2802,174
2022-02-1823.39323.60023.21623.46214.34115,866
2022-02-1723.54123.60723.27023.36314.28013,178
2022-02-1624.00924.00923.45723.85614.58216,766
2022-02-1523.84624.08323.75823.95514.64213,030
2022-02-1423.73823.80223.52123.56114.40131,398
2022-02-1124.05424.09323.68124.05414.7025,442
2022-02-1024.14224.30023.96524.25114.8237,938
2022-02-0923.64924.11323.64423.95514.6428,805
2022-02-0823.65923.76823.53623.65914.4617,584
2022-02-0723.74823.74823.31423.65914.46124,837
2022-02-0424.22624.22623.65623.95514.64236,001
2022-02-0324.10324.54624.06324.54615.003177,275
2022-02-0224.08824.33423.73824.15214.762125,963
2022-02-0123.89624.24123.50124.05414.702103,579
2022-01-3125.03925.03924.30024.64515.06414,600
2022-01-2823.74824.67923.64924.25114.823214,799
2022-01-2723.94524.13223.30424.05414.702184,913
2022-01-2625.82826.59724.06325.53215.6064,801,264
2022-01-2525.79826.03025.33725.82815.787189,176
2022-01-2425.84826.19325.43426.02515.90740,424
2022-01-2126.41926.61726.23226.61716.26916,142
2022-01-2026.88327.50426.59727.50416.81110,531
2022-01-1926.90627.08026.38927.01116.51011,124
2022-01-1826.77427.10926.56727.10916.57046,842
2022-01-1726.77826.77826.51826.51816.2091,030
2022-01-1426.22226.71526.12426.51816.209394,850
2022-01-1326.81427.20825.96126.61716.26929,934
2022-01-1226.09426.32125.80826.32116.0888,539
2022-01-1126.29126.32125.77926.12415.9686,952
2022-01-1025.79826.24225.79826.12415.96816,118
2022-01-0725.82826.12925.46326.12415.9687,258
2022-01-0625.83826.40025.58225.82815.473393,481
2022-01-0525.53226.71525.53226.71516.00578,650
2022-01-0425.20725.92725.09825.92715.53320,231
2021-12-3124.44324.44824.23124.44814.6478,997
2021-12-3024.34924.57124.15224.15214.4694,555
2021-12-2924.64524.64524.25324.44814.6479,018
2021-12-2424.51724.74424.51724.74414.824704,592
2021-12-2324.42824.74424.42824.74414.824690,900
2021-12-2224.14224.42823.92524.34914.58816,388
2021-12-2123.85624.46623.85624.44814.64724,267
← NewerPage 20 of 21 · 1,241 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-01-090.2775 USD
2025-10-090.2775 USD
2025-07-090.2775 USD
2025-04-090.2775 USD
2025-01-090.2775 USD
2024-10-090.2775 USD
2024-07-100.2775 USD
2024-04-090.2775 USD
2024-01-090.2775 USD
2023-10-060.2775 USD
2023-07-070.2775 USD
2023-04-060.2775 USD
2023-01-090.2775 USD
2022-10-060.2775 USD
2022-07-080.2775 USD
2022-04-130.2775 USD
2022-01-070.5126 USD
2021-10-070.5126 USD
2021-07-080.5126 USD
2021-04-080.5126 USD
2021-01-080.5126 USD
2020-10-080.5126 USD
2020-07-090.5126 USD
2020-04-080.5126 USD
2020-01-090.5126 USD
2019-10-090.5028 USD
2019-07-090.5028 USD
2019-04-090.5028 USD
2019-01-090.5028 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.