AT&T Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-31	27.390	27.710	27.010	27.549	26.945	9,933
2025-07-30	27.380	27.700	27.270	27.480	26.878	9,156
2025-07-29	27.600	27.905	27.375	27.405	26.804	22,216
2025-07-28	28.020	28.020	27.589	27.589	26.984	8,167
2025-07-25	27.880	28.300	27.750	28.089	27.473	9,600
2025-07-24	27.619	28.138	27.619	27.911	27.300	8,772
2025-07-23	27.490	27.659	25.850	27.529	26.925	57,441
2025-07-22	27.471	27.745	27.245	27.315	26.716	16,959
2025-07-21	26.970	27.680	26.970	27.489	26.886	69,719
2025-07-18	27.070	27.150	26.810	26.969	26.378	5,733
2025-07-17	27.000	27.030	26.795	26.990	26.398	20,816
2025-07-16	26.980	27.080	26.892	27.022	26.429	2,463
2025-07-15	27.140	27.140	26.795	27.039	26.446	8,494
2025-07-14	26.950	27.501	26.880	27.115	26.521	12,840
2025-07-11	27.620	27.650	26.627	26.979	26.388	31,502
2025-07-10	27.890	27.890	27.482	27.689	27.082	14,474
2025-07-09	28.320	28.380	27.968	28.139	27.522	7,597
2025-07-08	28.390	28.449	28.081	28.435	27.540	12,888
2025-07-07	28.460	28.469	28.235	28.285	27.395	9,327
2025-07-03	28.269	28.410	28.140	28.350	27.458	16,101
2025-07-02	28.880	29.020	28.402	28.405	27.511	19,146
2025-07-01	28.800	29.188	28.719	28.865	27.957	26,344
2025-06-30	28.080	28.660	28.070	28.355	27.463	62,040
2025-06-27	28.000	28.180	27.959	27.959	27.080	12,081
2025-06-26	27.930	28.090	27.820	28.011	27.130	4,154
2025-06-25	28.135	28.330	27.921	27.955	27.076	11,755
2025-06-24	28.236	28.260	28.060	28.239	27.350	44,630
2025-06-23	27.720	28.151	27.710	28.135	27.250	6,225
2025-06-20	27.520	28.100	27.520	27.971	27.091	13,774
2025-06-18	27.660	27.795	27.609	27.716	26.844	30,889
2025-06-17	27.920	27.940	27.641	27.699	26.827	16,391
2025-06-16	28.160	28.389	27.788	27.851	26.975	26,483
2025-06-13	28.204	28.330	28.130	28.259	27.370	8,338
2025-06-12	28.370	28.470	28.121	28.269	27.379	15,511
2025-06-11	28.420	28.600	28.350	28.350	27.458	9,272
2025-06-10	27.860	28.610	27.804	28.539	27.641	39,718
2025-06-09	28.030	28.090	27.850	27.938	27.059	55,077
2025-06-06	27.880	28.090	27.780	27.995	27.114	5,675
2025-06-05	27.340	27.790	27.340	27.610	26.741	5,702
2025-06-04	27.947	27.970	27.659	27.700	26.829	9,211
2025-06-03	27.880	28.110	27.660	27.879	27.002	11,591
2025-06-02	27.720	27.925	27.640	27.885	27.008	4,635
2025-05-30	27.330	27.685	27.330	27.600	26.732	4,957
2025-05-29	27.390	27.500	27.301	27.375	26.514	5,129
2025-05-28	27.340	27.610	27.250	27.500	26.635	15,448
2025-05-27	27.200	27.610	27.190	27.500	26.635	18,645
2025-05-23	27.190	27.525	27.190	27.250	26.393	12,053
2025-05-22	27.570	27.640	27.385	27.500	26.635	4,789
2025-05-21	27.700	27.760	27.435	27.725	26.853	4,749
2025-05-20	27.960	28.250	27.797	27.950	27.071	6,831
2025-05-19	27.720	28.010	27.690	27.925	27.046	9,170
2025-05-16	27.410	27.740	27.141	27.500	26.635	6,529
2025-05-15	26.400	27.275	26.400	27.275	26.417	90,737
2025-05-14	26.490	26.582	26.301	26.375	25.545	48,014
2025-05-13	26.760	27.101	26.340	26.550	25.715	16,488
2025-05-12	28.050	28.050	26.500	26.500	25.666	15,481
2025-05-09	27.540	28.025	27.479	28.025	27.143	8,762
2025-05-08	28.080	28.080	27.662	27.775	26.901	7,703
2025-05-07	28.050	28.389	28.000	28.375	27.482	21,781
2025-05-06	27.480	28.079	27.480	27.875	26.998	15,056

← NewerPage 6 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.