AT&T Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-20	23.659	23.935	23.442	23.758	14.233	58,060
2021-12-17	23.314	23.501	22.969	23.363	13.997	17,905
2021-12-16	22.082	23.551	22.082	23.068	13.820	86,171
2021-12-15	21.983	22.050	21.737	21.983	13.170	1,046,036
2021-12-14	22.279	22.380	22.023	22.279	13.347	8,990
2021-12-13	22.407	22.476	21.973	22.476	13.465	26,374
2021-12-10	22.644	22.713	22.378	22.378	13.406	70,426
2021-12-09	22.673	22.752	22.378	22.575	13.525	29,253
2021-12-08	23.068	23.265	22.673	23.265	13.938	17,977
2021-12-07	23.659	23.659	22.654	22.969	13.761	14,883
2021-12-06	23.856	23.856	23.048	23.363	13.997	3,522
2021-12-03	22.742	23.156	22.614	22.772	13.643	868,027
2021-12-02	21.944	22.900	21.944	22.476	13.465	15,773
2021-12-01	22.492	22.809	22.082	22.673	13.584	40,958
2021-11-30	23.383	23.383	22.235	22.673	13.584	58,572
2021-11-29	23.659	23.965	23.513	23.659	14.174	45,094
2021-11-26	23.846	23.957	23.669	23.856	14.292	231,846
2021-11-25	24.137	24.152	24.137	24.152	14.469	7,900
2021-11-24	24.423	24.423	24.093	24.152	14.469	17,410
2021-11-23	24.300	24.635	24.300	24.448	14.647	20,703
2021-11-22	23.797	24.502	23.733	24.054	14.410	14,348
2021-11-19	24.044	24.044	23.620	23.758	14.233	32,915
2021-11-18	24.310	24.330	24.049	24.251	14.529	1,899,823
2021-11-17	24.310	24.339	24.211	24.251	14.529	1,029,967
2021-11-16	24.448	24.527	24.325	24.349	14.588	10,981
2021-11-15	24.625	24.684	24.389	24.546	14.706	7,999
2021-11-12	24.842	24.842	24.566	24.645	14.765	10,080
2021-11-11	24.645	24.744	24.606	24.744	14.824	11,862
2021-11-10	23.659	24.744	23.659	24.645	14.765	36,696
2021-11-09	24.645	24.645	23.856	24.251	14.529	19,162
2021-11-08	24.645	24.763	24.399	24.645	14.765	20,627
2021-11-05	25.236	25.631	24.448	24.941	14.942	20,916
2021-11-04	24.645	24.886	24.211	24.645	14.765	19,480
2021-11-03	24.862	25.039	24.755	25.039	15.001	11,704
2021-11-02	25.059	25.118	24.719	25.039	15.001	15,430
2021-11-01	24.645	25.207	24.645	25.138	15.060	11,206
2021-10-29	25.059	25.138	24.852	25.138	15.060	15,097
2021-10-28	25.434	25.434	24.724	25.434	15.237	15,584
2021-10-27	25.049	25.087	24.724	25.039	15.001	35,976
2021-10-26	25.266	25.333	25.069	25.236	15.119	81,160
2021-10-25	25.039	25.251	24.980	25.138	15.060	5,821

← NewerPage 21 of 21 · 1,241 trading days

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.