AT&T Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	23.540	23.760	23.395	23.599	23.599	9,073
2026-01-23	23.620	23.730	23.300	23.488	23.488	12,990
2026-01-22	23.490	23.769	23.390	23.769	23.769	9,351
2026-01-21	23.450	23.785	23.270	23.540	23.540	6,911
2026-01-20	23.510	23.720	23.280	23.469	23.469	18,360
2026-01-16	23.720	24.000	23.395	23.520	23.520	14,325
2026-01-15	23.590	24.350	23.350	23.661	23.661	53,600
2026-01-14	23.280	24.290	23.200	23.628	23.628	39,355
2026-01-13	23.740	24.535	23.190	23.310	23.310	28,728
2026-01-12	23.850	24.730	23.620	23.749	23.749	85,127
2026-01-09	24.220	24.660	24.050	24.141	24.141	30,653
2026-01-08	23.990	25.020	23.900	24.272	23.994	25,976
2026-01-07	24.280	24.535	23.950	23.951	23.677	123,111
2026-01-06	24.700	24.730	23.872	24.273	23.995	86,318
2026-01-05	24.620	24.660	24.320	24.611	24.329	32,962
2026-01-02	24.880	25.020	24.450	24.709	24.426	19,663
2025-12-31	24.820	25.000	24.510	24.940	24.655	10,633
2025-12-30	24.840	25.000	24.500	24.815	24.531	14,520
2025-12-29	24.600	24.920	24.320	24.830	24.546	40,064
2025-12-24	24.440	24.699	24.300	24.650	24.368	6,554
2025-12-23	24.240	24.530	24.050	24.481	24.202	58,806
2025-12-22	24.190	24.405	24.000	24.229	23.952	50,884
2025-12-19	24.210	24.290	24.000	24.090	23.815	42,443
2025-12-18	24.330	24.530	24.170	24.271	23.994	8,393
2025-12-17	24.060	24.445	24.000	24.409	24.130	10,882
2025-12-16	24.310	24.470	24.000	24.150	23.874	71,033
2025-12-15	24.580	24.800	24.240	24.411	24.132	156,243
2025-12-12	24.380	24.790	24.200	24.559	24.278	10,902
2025-12-11	24.440	24.700	24.270	24.430	24.151	4,941
2025-12-10	24.540	24.710	24.200	24.360	24.082	25,200
2025-12-09	24.840	25.280	24.391	24.490	24.210	7,935
2025-12-08	25.300	25.500	24.701	24.780	24.497	24,878
2025-12-05	25.370	25.630	25.300	25.440	25.149	36,490
2025-12-04	25.390	25.870	25.230	25.370	25.080	18,501
2025-12-03	25.560	25.800	25.400	25.489	25.197	33,600
2025-12-02	25.780	25.960	25.360	25.471	25.180	11,293
2025-12-01	26.140	26.210	25.551	25.660	25.367	18,902
2025-11-28	25.850	26.080	25.600	25.909	25.613	7,983
2025-11-26	25.840	26.240	25.500	25.842	25.547	9,266
2025-11-25	25.550	26.200	25.280	25.819	25.523	26,644
2025-11-24	26.030	26.030	25.430	25.740	25.446	26,970
2025-11-21	25.500	26.158	25.050	26.041	25.744	9,572
2025-11-20	25.230	25.500	24.890	25.359	25.069	10,187
2025-11-19	25.610	25.770	25.110	25.301	25.012	10,023
2025-11-18	25.450	25.759	25.250	25.729	25.435	21,921
2025-11-17	25.500	25.750	25.100	25.599	25.307	22,756
2025-11-14	25.740	26.170	25.450	25.630	25.337	1,116,604
2025-11-13	25.680	25.945	25.530	25.762	25.467	21,683
2025-11-12	25.280	25.717	25.250	25.635	25.342	40,604
2025-11-11	24.840	25.290	24.460	25.200	24.912	7,706
2025-11-10	24.940	25.250	24.450	24.811	24.528	35,152
2025-11-07	24.780	25.085	24.500	24.689	24.406	14,000
2025-11-06	24.550	24.980	24.150	24.730	24.447	54,177
2025-11-05	24.490	24.729	24.370	24.519	24.238	37,142
2025-11-04	24.520	24.880	24.250	24.400	24.121	79,836
2025-11-03	24.800	25.300	24.070	24.449	24.169	95,939
2025-10-31	24.730	24.989	24.460	24.799	24.516	18,912
2025-10-30	25.180	25.220	24.640	24.780	24.497	159,166
2025-10-29	25.750	26.490	24.990	25.070	24.783	89,913
2025-10-28	25.580	25.760	25.320	25.590	25.297	22,041

← NewerPage 4 of 21 · 1,247 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.