At&T Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	16.870	17.050	16.810	16.980	14.841	27,552,700
2024-02-29	17.020	17.120	16.910	16.930	14.798	46,155,200
2024-02-28	16.820	17.040	16.810	16.960	14.824	33,531,100
2024-02-27	16.610	16.850	16.540	16.830	14.710	28,350,800
2024-02-26	16.800	16.830	16.520	16.600	14.509	26,815,900
2024-02-23	16.630	16.860	16.540	16.800	14.684	32,270,900
2024-02-22	16.770	16.770	16.420	16.590	14.500	59,974,500
2024-02-21	16.920	17.010	16.840	17.000	14.859	22,644,500
2024-02-20	16.880	17.130	16.870	16.910	14.780	29,103,900
2024-02-16	16.950	17.070	16.760	16.970	14.833	28,848,800
2024-02-15	16.940	17.220	16.940	17.090	14.938	25,926,700
2024-02-14	16.970	17.090	16.840	16.910	14.780	26,468,100
2024-02-13	17.020	17.200	16.750	16.900	14.771	29,734,600
2024-02-12	16.840	17.060	16.760	17.020	14.876	31,151,200
2024-02-09	16.790	16.880	16.570	16.840	14.719	44,427,100
2024-02-08	17.300	17.300	16.740	16.820	14.702	66,974,900
2024-02-07	17.600	17.620	17.300	17.330	15.147	33,871,800
2024-02-06	17.660	17.770	17.550	17.610	15.392	25,734,200
2024-02-05	17.710	17.870	17.580	17.730	15.497	31,496,900
2024-02-02	17.930	17.980	17.760	17.830	15.584	33,248,500
2024-02-01	18.090	18.160	17.820	18.040	15.768	71,660,400
2024-01-31	17.510	17.820	17.500	17.690	15.462	52,968,100
2024-01-30	17.250	17.590	17.180	17.530	15.322	54,946,400
2024-01-29	17.220	17.280	17.050	17.250	15.077	38,264,800
2024-01-26	17.150	17.380	17.120	17.290	15.112	38,567,300
2024-01-25	16.770	17.190	16.690	17.180	15.016	54,457,900
2024-01-24	16.560	17.040	16.460	16.680	14.579	79,217,000
2024-01-23	17.040	17.250	16.980	17.190	15.025	59,713,000
2024-01-22	16.720	16.900	16.640	16.800	14.684	44,093,400
2024-01-19	16.660	16.780	16.400	16.670	14.570	52,563,000
2024-01-18	16.290	16.420	16.190	16.400	14.334	35,127,800
2024-01-17	16.380	16.630	16.350	16.410	14.343	39,261,000
2024-01-16	16.420	16.600	16.340	16.440	14.369	39,033,400
2024-01-12	16.340	16.620	16.330	16.480	14.404	32,658,900
2024-01-11	16.800	16.800	16.150	16.230	14.186	59,137,500
2024-01-10	16.900	16.900	16.760	16.870	14.745	26,893,800
2024-01-09	16.970	16.980	16.830	16.950	14.815	30,338,400
2024-01-08	17.450	17.490	17.240	17.320	14.896	41,215,100
2024-01-05	17.160	17.520	17.100	17.470	15.025	33,311,400
2024-01-04	17.260	17.300	17.150	17.150	14.749	35,703,700
2024-01-03	17.320	17.380	17.220	17.230	14.818	33,612,400
2024-01-02	16.840	17.380	16.830	17.250	14.835	47,624,300
2023-12-29	16.630	16.830	16.610	16.780	14.431	33,285,400
2023-12-28	16.540	16.870	16.530	16.740	14.397	32,112,900
2023-12-27	16.490	16.620	16.450	16.580	14.259	27,728,700
2023-12-26	16.500	16.610	16.440	16.570	14.251	22,750,400
2023-12-22	16.500	16.730	16.500	16.550	14.233	26,740,400
2023-12-21	16.470	16.510	16.350	16.490	14.182	36,327,900
2023-12-20	16.570	16.610	16.400	16.400	14.104	33,476,300
2023-12-19	16.430	16.620	16.410	16.610	14.285	28,077,400
2023-12-18	16.600	16.750	16.410	16.460	14.156	34,621,800
2023-12-15	16.520	16.660	16.450	16.520	14.208	65,906,500
2023-12-14	16.510	16.810	16.510	16.650	14.319	54,485,000
2023-12-13	16.330	16.500	16.100	16.450	14.147	53,889,700
2023-12-12	16.560	16.580	16.340	16.410	14.113	41,348,800
2023-12-11	16.910	16.940	16.530	16.620	14.294	43,835,000
2023-12-08	17.090	17.110	16.810	16.920	14.552	42,137,200
2023-12-07	17.020	17.130	16.900	17.090	14.698	31,309,100
2023-12-06	17.170	17.280	16.860	16.940	14.569	45,867,500
2023-12-05	16.980	17.340	16.960	17.220	14.810	72,091,000

← NewerPage 12 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.