AT&T Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	22.170	22.407	22.140	22.325	21.154	31,302
2024-11-07	22.300	22.380	21.575	21.575	20.443	48,485
2024-11-06	22.100	22.377	21.980	22.200	21.035	391,206
2024-11-05	21.870	22.157	21.830	22.000	20.846	13,374
2024-11-04	22.030	22.240	21.790	21.875	20.727	41,823
2024-11-01	22.550	22.720	22.260	22.400	21.225	43,584
2024-10-31	21.550	22.540	21.550	22.350	21.177	37,800
2024-10-30	22.250	22.250	21.525	21.525	20.396	26,628
2024-10-29	21.990	22.360	21.920	22.275	21.106	51,429
2024-10-28	21.850	22.130	21.820	22.050	20.893	70,536
2024-10-25	22.110	22.388	21.929	22.125	20.964	58,395
2024-10-24	22.250	22.480	22.061	22.125	20.964	109,163
2024-10-23	21.700	22.469	21.000	22.200	21.035	123,799
2024-10-22	21.610	21.615	20.975	20.975	19.875	42,273
2024-10-21	21.900	21.960	21.125	21.125	20.017	34,244
2024-10-18	21.750	22.050	21.650	21.975	20.822	75,783
2024-10-17	21.550	21.770	21.530	21.725	20.585	30,319
2024-10-16	21.600	21.760	21.510	21.575	20.443	41,638
2024-10-15	21.445	21.606	21.249	21.525	20.396	47,405
2024-10-14	21.330	21.400	21.280	21.350	20.230	24,357
2024-10-11	21.290	21.440	21.230	21.300	20.182	14,480
2024-10-10	22.150	22.150	21.230	21.350	20.230	29,463
2024-10-09	21.900	22.150	21.790	22.150	20.988	69,640
2024-10-08	21.790	22.150	21.720	22.150	20.725	20,740
2024-10-07	21.920	22.150	21.675	22.150	20.725	50,891
2024-10-04	22.000	22.150	21.481	22.150	20.725	26,867
2024-10-03	22.180	22.210	21.970	22.150	20.725	19,071
2024-10-02	22.120	22.238	22.020	22.150	20.725	9,457
2024-10-01	21.950	22.060	21.840	21.900	20.491	24,675
2024-09-30	22.000	22.058	21.665	21.850	20.444	36,287
2024-09-27	21.720	21.930	21.689	21.800	20.397	16,409
2024-09-26	21.660	21.760	21.451	21.675	20.280	14,828
2024-09-25	21.650	21.740	21.560	21.650	20.257	11,986
2024-09-24	21.348	21.875	21.250	21.875	20.468	27,822
2024-09-23	21.530	21.600	20.875	20.875	19.532	2,566,945
2024-09-20	21.400	21.550	21.240	21.525	20.140	25,168
2024-09-19	21.950	21.950	21.186	21.350	19.976	33,442
2024-09-18	21.860	21.990	21.740	21.825	20.421	12,160
2024-09-17	22.260	22.260	21.770	21.825	20.421	33,373
2024-09-16	22.000	22.290	21.600	22.050	20.631	58,910
2024-09-13	21.450	21.660	21.150	21.150	19.789	9,217
2024-09-12	21.230	21.530	21.180	21.300	19.930	25,016
2024-09-11	21.600	21.610	21.240	21.300	19.930	56,116
2024-09-10	21.460	22.175	21.340	22.175	20.748	34,963
2024-09-09	21.200	21.350	20.860	21.200	19.836	83,539
2024-09-06	20.650	21.000	20.610	20.765	19.429	30,528
2024-09-05	20.510	20.820	20.510	20.810	19.471	46,602
2024-09-04	20.450	20.865	20.260	20.810	19.471	85,819
2024-09-03	19.890	20.360	19.800	20.215	18.914	116,109
2024-09-02	19.830	19.830	19.830	19.830	18.554	108
2024-08-30	19.860	19.860	19.701	19.780	18.507	10,307
2024-08-29	19.830	19.850	19.620	19.715	18.447	9,074
2024-08-28	19.688	19.900	19.670	19.870	18.592	16,782
2024-08-27	19.765	19.790	19.612	19.715	18.447	13,768
2024-08-23	19.559	19.660	19.531	19.625	18.362	24,428
2024-08-22	19.570	19.590	19.400	19.460	18.208	33,104
2024-08-21	19.510	19.580	19.424	19.525	18.269	36,444
2024-08-20	19.460	19.575	19.385	19.525	18.269	20,599
2024-08-19	19.320	19.490	19.320	19.410	18.161	25,342
2024-08-16	19.090	19.290	19.090	19.240	18.002	70,112

← NewerPage 9 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.