At&T Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	19.560	19.580	19.400	19.510	17.592	17,596,700
2024-08-21	19.520	19.590	19.420	19.540	17.619	20,055,500
2024-08-20	19.460	19.580	19.390	19.490	17.574	20,260,900
2024-08-19	19.350	19.510	19.340	19.490	17.574	20,506,700
2024-08-16	19.120	19.360	19.080	19.340	17.439	24,724,400
2024-08-15	19.550	19.580	18.970	19.090	17.213	42,608,100
2024-08-14	19.480	19.660	19.420	19.630	17.700	19,158,600
2024-08-13	19.420	19.560	19.360	19.520	17.601	21,508,000
2024-08-12	19.540	19.560	19.300	19.430	17.520	22,979,900
2024-08-09	19.390	19.600	19.270	19.490	17.574	22,819,600
2024-08-08	19.260	19.480	19.210	19.400	17.493	25,588,100
2024-08-07	19.200	19.520	19.100	19.250	17.358	30,036,700
2024-08-06	18.890	19.300	18.860	19.190	17.304	33,776,000
2024-08-05	18.800	19.120	18.640	18.910	17.051	50,898,400
2024-08-02	19.640	19.990	19.190	19.370	17.466	45,240,100
2024-08-01	19.310	19.630	19.130	19.470	17.556	44,379,300
2024-07-31	18.900	19.320	18.880	19.250	17.358	39,522,000
2024-07-30	18.950	19.030	18.840	18.980	17.114	27,855,000
2024-07-29	19.000	19.020	18.820	18.900	17.042	30,788,300
2024-07-26	19.160	19.300	18.890	19.010	17.141	30,844,200
2024-07-25	19.150	19.740	19.100	19.190	17.304	54,049,700
2024-07-24	18.920	19.230	18.760	19.160	17.277	64,465,000
2024-07-23	18.570	18.610	18.140	18.210	16.420	70,161,800
2024-07-22	18.700	18.770	18.310	18.550	16.727	44,083,600
2024-07-19	19.120	19.240	18.980	19.120	17.241	29,910,300
2024-07-18	19.100	19.330	18.990	19.150	17.268	34,793,900
2024-07-17	18.900	19.190	18.850	19.160	17.277	40,611,500
2024-07-16	18.600	18.860	18.570	18.850	16.997	23,923,600
2024-07-15	18.850	18.870	18.530	18.580	16.754	33,910,900
2024-07-12	18.720	18.850	18.590	18.810	16.961	37,919,400
2024-07-11	18.700	18.870	18.620	18.860	17.006	23,623,400
2024-07-10	18.570	18.750	18.460	18.740	16.898	33,408,200
2024-07-09	18.820	18.980	18.700	18.800	16.701	27,803,600
2024-07-08	18.840	18.900	18.690	18.810	16.710	23,277,400
2024-07-05	18.700	18.800	18.650	18.770	16.675	30,727,800
2024-07-03	18.880	18.920	18.660	18.680	16.595	19,463,000
2024-07-02	18.980	19.000	18.680	18.820	16.719	31,606,900
2024-07-01	19.240	19.320	18.830	18.980	16.861	36,095,700
2024-06-28	18.800	19.130	18.780	19.110	16.977	52,825,200
2024-06-27	18.780	18.790	18.610	18.750	16.657	28,916,300
2024-06-26	18.640	18.810	18.610	18.760	16.666	32,029,700
2024-06-25	18.640	18.730	18.530	18.690	16.604	32,354,000
2024-06-24	18.420	18.700	18.400	18.650	16.568	42,162,200
2024-06-21	18.170	18.450	18.070	18.400	16.346	72,558,200
2024-06-20	17.940	18.160	17.900	18.110	16.088	32,100,600
2024-06-18	17.880	18.200	17.860	18.050	16.035	33,711,100
2024-06-17	17.560	17.700	17.490	17.670	15.697	27,451,600
2024-06-14	17.590	17.750	17.490	17.640	15.671	22,652,300
2024-06-13	17.550	17.680	17.420	17.670	15.697	30,692,000
2024-06-12	17.990	18.040	17.570	17.610	15.644	35,652,200
2024-06-11	17.840	17.950	17.730	17.860	15.866	29,957,000
2024-06-10	18.000	18.040	17.750	17.860	15.866	32,414,600
2024-06-07	18.220	18.220	17.970	18.100	16.079	36,626,700
2024-06-06	18.290	18.450	18.220	18.280	16.239	22,319,200
2024-06-05	18.310	18.320	18.160	18.300	16.257	28,101,800
2024-06-04	17.970	18.360	17.900	18.350	16.302	30,089,100
2024-06-03	18.130	18.330	17.960	18.010	15.999	38,332,700
2024-05-31	17.530	18.270	17.470	18.220	16.186	67,619,500
2024-05-30	17.170	17.640	17.160	17.620	15.653	33,262,600
2024-05-29	17.250	17.310	17.110	17.120	15.209	23,503,800

← NewerPage 10 of 79 · 4,729 trading daysOlder →

Stock splits

Date	Split (new : old)
2022-04-11	1324:1000
1998-03-20	2:1
1993-05-26	2:1

Dividends

Ex-date	Amount
2026-10-09	0.2780 USD
2026-07-10	0.2780 USD
2026-04-10	0.2780 USD
2026-01-12	0.2780 USD
2025-10-10	0.2780 USD
2025-07-10	0.2780 USD
2025-04-10	0.2780 USD
2025-01-10	0.2780 USD
2024-10-10	0.2780 USD
2024-07-10	0.2780 USD
2024-04-09	0.2780 USD
2024-01-09	0.2780 USD
2023-10-06	0.2780 USD
2023-07-07	0.2780 USD
2023-04-06	0.2780 USD
2023-01-09	0.2780 USD
2022-10-06	0.2780 USD
2022-07-08	0.2780 USD
2022-04-13	0.2780 USD
2022-01-07	0.6885 USD
2021-10-07	0.6885 USD
2021-07-08	0.6885 USD
2021-04-08	0.6885 USD
2021-01-08	0.6885 USD
2020-10-08	0.6885 USD
2020-07-09	0.6885 USD
2020-04-08	0.6885 USD
2020-01-09	0.6885 USD
2019-10-09	0.6752 USD
2019-07-09	0.6752 USD
2019-04-09	0.6752 USD
2019-01-09	0.6752 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.