AT&T Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	24.400	24.550	24.280	24.475	23.474	17,054
2025-02-04	24.200	24.425	24.100	24.375	23.378	10,797
2025-02-03	23.600	24.415	22.980	24.400	23.402	58,750
2025-01-31	23.900	24.130	23.730	24.000	23.018	26,787
2025-01-30	24.250	24.480	23.785	24.200	23.210	269,071
2025-01-29	24.566	24.980	24.100	24.100	23.114	192,370
2025-01-28	23.990	24.410	23.400	23.400	22.443	64,683
2025-01-27	23.360	24.360	22.550	22.675	21.747	569,185
2025-01-24	22.600	22.777	22.540	22.675	21.747	22,486
2025-01-23	22.300	22.654	21.750	21.750	20.860	39,981
2025-01-22	22.240	22.472	21.750	21.750	20.860	1,725,673
2025-01-21	22.150	22.539	22.150	22.525	21.604	835,243
2025-01-20	22.100	22.100	22.100	22.100	21.196	15
2025-01-17	22.100	22.370	22.020	22.275	21.364	26,976
2025-01-16	21.999	22.129	21.625	21.625	20.740	21,489
2025-01-15	21.820	22.089	21.803	22.025	21.124	41,697
2025-01-14	21.540	21.729	21.370	21.525	20.644	28,827
2025-01-13	21.600	21.680	21.406	21.500	20.620	34,868
2025-01-10	21.990	22.020	21.490	21.650	20.764	32,513
2025-01-09	23.025	23.025	23.025	23.025	22.083	19
2025-01-08	22.050	23.025	21.660	23.025	21.817	56,425
2025-01-07	22.630	23.025	22.363	23.025	21.817	20,538
2025-01-06	23.050	23.050	22.531	23.025	21.817	54,936
2025-01-03	22.850	23.025	22.700	23.025	21.817	17,611
2025-01-02	22.850	23.158	22.810	23.025	21.817	61,281
2024-12-31	22.660	22.839	22.649	22.650	21.462	5,365
2024-12-30	22.750	22.765	22.100	22.100	20.940	12,122
2024-12-27	22.949	23.058	22.820	22.925	21.722	10,612
2024-12-24	22.820	22.980	22.770	22.850	21.651	11,947
2024-12-23	22.580	22.819	22.580	22.700	21.509	40,303
2024-12-20	22.550	22.729	22.350	22.700	21.509	21,734
2024-12-19	22.500	22.680	22.410	22.550	21.367	125,175
2024-12-18	22.830	22.890	22.590	22.750	21.556	26,553
2024-12-17	22.840	22.974	22.685	22.925	21.722	1,371,305
2024-12-16	23.250	23.800	22.615	23.050	21.841	43,348
2024-12-13	23.299	23.630	23.280	23.550	22.314	21,582
2024-12-12	23.650	23.730	23.391	23.525	22.291	22,229
2024-12-11	23.480	23.510	23.170	23.450	22.220	60,858
2024-12-10	23.200	23.490	23.110	23.350	22.125	30,811
2024-12-09	23.880	23.950	23.485	23.800	22.551	25,695
2024-12-06	23.820	23.850	23.560	23.800	22.551	36,376
2024-12-05	23.500	23.890	23.500	23.825	22.575	42,631
2024-12-04	23.550	23.790	23.370	23.550	22.314	75,539
2024-12-03	22.000	24.000	22.000	23.625	22.385	175,867
2024-12-02	23.135	23.160	22.715	22.800	21.604	139,413
2024-11-29	23.100	23.310	23.015	23.150	21.935	52,565
2024-11-28	23.125	23.125	23.125	23.125	21.912	239
2024-11-27	23.230	23.370	23.010	23.025	21.817	55,940
2024-11-26	23.050	23.100	22.890	23.025	21.817	34,067
2024-11-25	23.200	23.303	22.952	23.000	21.793	40,303
2024-11-22	22.930	23.285	22.800	22.800	21.604	34,251
2024-11-21	22.779	23.050	22.730	23.000	21.793	28,066
2024-11-20	22.780	22.900	22.740	22.900	21.699	35,578
2024-11-19	22.790	22.950	22.686	22.875	21.675	32,439
2024-11-18	22.680	23.190	22.680	23.125	21.912	52,025
2024-11-15	22.200	22.673	22.125	22.125	20.964	97,293
2024-11-14	22.300	22.460	22.200	22.400	21.225	56,452
2024-11-13	22.150	22.385	21.670	22.200	21.035	29,487
2024-11-12	22.210	22.271	21.799	21.925	20.775	42,914
2024-11-11	22.350	22.470	22.010	22.375	21.201	61,052

← NewerPage 8 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.