At&T Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	17.460	17.520	17.200	17.270	15.342	25,458,300
2024-05-24	17.490	17.610	17.420	17.500	15.546	24,996,000
2024-05-23	17.400	17.510	17.320	17.470	15.520	32,477,700
2024-05-22	17.190	17.510	17.180	17.500	15.546	30,647,500
2024-05-21	17.510	17.520	17.140	17.270	15.342	31,173,300
2024-05-20	17.380	17.560	17.360	17.520	15.564	28,266,600
2024-05-17	17.400	17.410	17.260	17.400	15.458	25,891,200
2024-05-16	17.310	17.370	17.150	17.300	15.369	24,686,200
2024-05-15	17.350	17.440	17.180	17.330	15.395	30,877,900
2024-05-14	17.280	17.340	17.220	17.300	15.369	23,545,300
2024-05-13	17.180	17.340	17.150	17.260	15.333	28,014,800
2024-05-10	17.200	17.220	17.120	17.170	15.253	19,229,600
2024-05-09	17.100	17.190	17.040	17.180	15.262	22,547,700
2024-05-08	17.030	17.200	17.000	17.110	15.200	25,292,100
2024-05-07	17.060	17.210	17.000	17.080	15.173	28,086,800
2024-05-06	16.950	17.040	16.910	16.990	15.093	24,182,300
2024-05-03	16.820	16.920	16.730	16.850	14.969	24,023,200
2024-05-02	16.990	16.990	16.730	16.820	14.942	32,205,000
2024-05-01	16.830	17.100	16.780	16.920	15.031	39,350,700
2024-04-30	16.910	16.980	16.800	16.890	15.005	31,822,800
2024-04-29	16.990	17.280	16.990	17.020	15.120	42,383,300
2024-04-26	16.470	16.880	16.390	16.750	14.880	37,852,700
2024-04-25	16.700	17.000	16.500	16.580	14.729	46,680,400
2024-04-24	16.900	17.030	16.380	16.810	14.933	74,197,800
2024-04-23	16.380	16.530	16.290	16.500	14.658	47,805,000
2024-04-22	16.690	16.730	16.170	16.310	14.489	54,178,100
2024-04-19	16.330	16.520	16.260	16.510	14.667	45,820,400
2024-04-18	16.110	16.350	16.090	16.330	14.507	29,566,500
2024-04-17	16.110	16.250	16.060	16.120	14.320	27,177,500
2024-04-16	16.220	16.230	15.940	16.090	14.294	56,368,800
2024-04-15	16.460	16.540	16.130	16.240	14.427	40,249,900
2024-04-12	16.410	16.460	16.250	16.310	14.489	41,785,200
2024-04-11	16.670	16.700	16.420	16.420	14.587	40,831,200
2024-04-10	16.770	16.790	16.510	16.730	14.862	39,046,800
2024-04-09	17.000	17.080	16.810	16.900	15.013	32,785,000
2024-04-08	17.400	17.460	17.220	17.250	15.077	27,372,200
2024-04-05	17.520	17.540	17.280	17.420	15.226	37,769,000
2024-04-04	17.620	17.880	17.560	17.570	15.357	31,850,300
2024-04-03	17.590	17.710	17.490	17.610	15.392	38,155,900
2024-04-02	17.480	17.700	17.480	17.520	15.313	40,169,500
2024-04-01	17.190	17.540	17.150	17.500	15.296	31,980,100
2024-03-28	17.550	17.700	17.520	17.600	15.383	33,461,500
2024-03-27	17.290	17.590	17.290	17.550	15.340	37,488,400
2024-03-26	17.130	17.280	17.050	17.180	15.016	33,048,600
2024-03-25	17.040	17.130	16.970	17.120	14.964	30,944,600
2024-03-22	17.190	17.200	16.980	16.980	14.841	26,169,900
2024-03-21	17.190	17.270	17.060	17.160	14.999	34,446,700
2024-03-20	17.120	17.310	17.080	17.210	15.042	28,961,700
2024-03-19	17.300	17.320	17.160	17.170	15.007	26,144,600
2024-03-18	17.100	17.320	16.930	17.300	15.121	35,177,000
2024-03-15	16.890	17.140	16.890	17.050	14.903	93,104,700
2024-03-14	17.150	17.170	16.830	17.010	14.868	37,237,700
2024-03-13	17.270	17.430	17.130	17.190	15.025	32,339,800
2024-03-12	17.300	17.340	17.170	17.200	15.034	38,700,600
2024-03-11	17.220	17.440	17.220	17.330	15.147	29,541,600
2024-03-08	17.060	17.320	16.980	17.200	15.034	30,812,900
2024-03-07	17.190	17.300	17.010	17.050	14.903	27,325,100
2024-03-06	17.100	17.220	17.020	17.180	15.016	35,356,700
2024-03-05	17.030	17.360	17.000	17.170	15.007	43,337,900
2024-03-04	16.870	16.990	16.710	16.800	14.684	32,690,500

← NewerPage 11 of 21 · 1,255 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.