AT&T Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	27.590	27.790	27.378	27.600	26.732	15,212
2025-05-01	27.810	27.810	27.270	27.700	26.829	6,408
2025-04-30	27.490	27.858	27.320	27.475	26.611	10,161
2025-04-29	27.010	27.430	27.010	27.425	26.562	7,852
2025-04-28	26.800	27.179	26.800	27.000	26.151	6,082
2025-04-25	27.530	27.530	26.620	26.775	25.933	9,739
2025-04-24	27.230	27.820	27.050	27.750	26.877	14,351
2025-04-23	27.490	28.200	26.140	27.000	26.151	56,595
2025-04-22	25.510	27.355	25.440	27.000	26.151	22,960
2025-04-17	27.150	27.480	27.050	27.400	26.538	6,659
2025-04-16	27.500	27.880	27.200	27.650	26.780	23,447
2025-04-15	27.510	27.630	27.279	27.500	26.635	10,515
2025-04-14	26.900	27.230	26.600	27.100	26.247	12,241
2025-04-11	26.610	26.880	26.405	26.650	25.812	313,396
2025-04-10	26.110	26.750	25.921	26.575	25.739	18,306
2025-04-09	26.020	28.450	25.210	28.450	27.555	13,826
2025-04-08	27.010	28.450	26.419	28.450	27.286	31,153
2025-04-07	26.410	28.450	24.600	28.450	27.286	73,851
2025-04-04	28.600	28.746	26.683	28.450	27.286	64,889
2025-04-03	27.750	29.020	27.710	28.450	27.286	40,054
2025-04-02	28.450	28.576	28.130	28.450	27.286	48,955
2025-04-01	28.350	28.605	28.261	28.475	27.310	459,886
2025-03-31	28.190	28.560	28.190	28.350	27.190	29,546
2025-03-28	28.300	28.500	27.675	27.675	26.543	33,260
2025-03-27	28.250	28.410	27.650	28.325	27.166	71,466
2025-03-26	27.360	27.835	27.360	27.600	26.471	25,571
2025-03-25	26.980	27.550	26.980	27.375	26.255	33,435
2025-03-24	26.930	27.219	26.841	26.975	25.872	21,407
2025-03-21	26.780	27.200	26.650	26.725	25.632	14,960
2025-03-20	26.850	26.930	26.700	26.850	25.752	17,050
2025-03-19	26.520	26.830	26.480	26.675	25.584	13,980
2025-03-18	26.830	26.840	26.594	26.650	25.560	5,168
2025-03-17	26.550	26.918	26.250	26.850	25.752	14,878
2025-03-14	26.030	26.389	25.750	26.175	25.104	18,299
2025-03-13	25.810	26.475	25.720	26.475	25.392	1,884,037
2025-03-12	26.000	26.000	24.900	25.625	24.577	64,390
2025-03-11	27.210	27.210	25.600	26.000	24.936	36,337
2025-03-10	27.130	27.409	26.680	26.900	25.800	34,935
2025-03-07	26.700	27.181	26.600	27.050	25.943	22,449
2025-03-06	26.220	26.415	26.000	26.000	24.936	14,649
2025-03-05	26.010	26.550	25.830	26.000	24.936	13,574
2025-03-04	27.950	27.968	26.141	26.975	25.872	92,129
2025-03-03	27.360	27.835	27.140	27.600	26.471	36,904
2025-02-28	27.000	27.480	26.750	27.150	26.039	16,657
2025-02-27	26.550	26.970	26.450	26.900	25.800	11,385
2025-02-26	26.700	26.820	26.340	26.625	25.536	7,073
2025-02-25	26.700	27.150	26.265	26.750	25.656	47,307
2025-02-24	26.350	27.120	26.350	27.000	25.895	42,741
2025-02-21	26.250	26.717	25.981	26.375	25.296	36,261
2025-02-20	26.280	26.300	25.971	26.225	25.152	35,797
2025-02-19	25.970	26.345	25.970	26.225	25.152	13,962
2025-02-18	25.850	26.134	25.650	26.025	24.960	12,279
2025-02-17	25.175	25.175	25.175	25.175	24.145	81
2025-02-14	25.750	25.930	25.500	25.850	24.793	10,131
2025-02-13	25.350	26.100	25.350	26.100	25.032	11,713
2025-02-12	25.150	25.369	25.060	25.200	24.169	10,235
2025-02-11	24.920	25.550	24.800	25.550	24.505	12,726
2025-02-10	24.580	24.867	24.580	24.775	23.762	9,745
2025-02-07	24.410	24.694	24.245	24.625	23.618	10,853
2025-02-06	24.540	24.550	24.301	24.350	23.354	5,807

← NewerPage 7 of 21 · 1,240 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.