At&T Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	16.600	16.770	16.550	16.660	14.328	40,542,500
2023-12-01	16.600	16.770	16.520	16.760	14.414	35,407,200
2023-11-30	16.290	16.600	16.290	16.570	14.251	50,630,000
2023-11-29	16.190	16.330	16.150	16.300	14.018	26,623,500
2023-11-28	16.170	16.200	16.030	16.180	13.915	24,258,400
2023-11-27	16.190	16.270	16.090	16.210	13.941	29,976,200
2023-11-24	16.210	16.320	16.200	16.210	13.941	12,431,000
2023-11-22	16.250	16.280	16.100	16.170	13.907	21,301,600
2023-11-21	16.070	16.250	16.020	16.190	13.924	25,680,000
2023-11-20	15.900	16.170	15.850	16.100	13.846	30,868,000
2023-11-17	15.910	15.960	15.840	15.900	13.674	27,162,600
2023-11-16	15.880	15.930	15.750	15.880	13.657	26,214,200
2023-11-15	15.650	15.800	15.640	15.760	13.554	25,233,500
2023-11-14	15.700	15.750	15.520	15.630	13.442	31,504,200
2023-11-13	15.610	15.740	15.510	15.580	13.399	23,876,000
2023-11-10	15.680	15.740	15.460	15.640	13.451	23,755,800
2023-11-09	15.680	15.750	15.550	15.630	13.442	26,080,800
2023-11-08	15.840	15.840	15.580	15.650	13.459	28,224,500
2023-11-07	15.710	15.960	15.710	15.840	13.623	26,425,500
2023-11-06	15.830	15.900	15.640	15.750	13.545	32,805,500
2023-11-03	15.900	16.040	15.830	15.880	13.657	42,807,500
2023-11-02	15.620	15.780	15.560	15.730	13.528	35,788,800
2023-11-01	15.490	15.700	15.430	15.580	13.399	41,502,800
2023-10-31	15.280	15.440	15.250	15.400	13.244	33,688,400
2023-10-30	14.950	15.380	14.910	15.260	13.124	41,832,200
2023-10-27	15.100	15.180	14.740	14.820	12.746	35,849,200
2023-10-26	15.170	15.290	14.980	15.120	13.004	41,165,100
2023-10-25	15.500	15.590	15.070	15.190	13.064	42,605,800
2023-10-24	15.180	15.570	15.180	15.530	13.356	66,404,200
2023-10-23	15.370	15.380	14.860	14.950	12.857	53,938,600
2023-10-20	15.190	15.910	15.190	15.380	13.227	68,058,400
2023-10-19	15.370	15.660	15.160	15.260	13.124	97,636,500
2023-10-18	14.470	14.530	14.310	14.320	12.316	36,230,900
2023-10-17	14.320	14.590	14.290	14.580	12.539	34,771,800
2023-10-16	14.400	14.500	14.230	14.410	12.393	31,727,900
2023-10-13	14.480	14.630	14.320	14.360	12.350	34,104,500
2023-10-12	14.640	14.670	14.280	14.450	12.427	38,543,700
2023-10-11	14.950	15.050	14.680	14.770	12.703	31,793,500
2023-10-10	14.690	14.980	14.690	14.960	12.866	35,746,800
2023-10-09	14.470	14.750	14.460	14.730	12.668	30,659,800
2023-10-06	14.420	14.510	14.120	14.450	12.427	53,313,500
2023-10-05	14.630	14.880	14.630	14.830	12.515	32,171,500
2023-10-04	14.660	14.730	14.450	14.650	12.363	37,089,000
2023-10-03	14.670	14.820	14.580	14.780	12.473	36,830,800
2023-10-02	15.040	15.090	14.660	14.670	12.380	36,600,200
2023-09-29	15.040	15.100	14.910	15.020	12.675	29,640,900
2023-09-28	14.890	15.020	14.880	15.010	12.667	27,817,600
2023-09-27	15.010	15.010	14.800	14.870	12.549	27,561,600
2023-09-26	14.800	15.080	14.670	15.020	12.675	35,412,000
2023-09-25	15.050	15.110	14.850	15.060	12.709	30,428,700
2023-09-22	15.330	15.360	15.050	15.120	12.760	33,964,400
2023-09-21	15.410	15.540	15.290	15.310	12.920	33,709,200
2023-09-20	15.280	15.730	15.270	15.550	13.123	45,303,600
2023-09-19	15.060	15.250	15.050	15.210	12.836	33,190,500
2023-09-18	15.170	15.220	15.020	15.090	12.734	29,972,500
2023-09-15	15.000	15.300	14.960	15.230	12.853	80,594,200
2023-09-14	14.900	15.160	14.870	15.060	12.709	55,155,000
2023-09-13	14.550	14.680	14.470	14.620	12.338	30,916,600
2023-09-12	14.530	14.570	14.380	14.460	12.203	27,383,300
2023-09-11	14.470	14.590	14.440	14.520	12.253	28,625,000

← NewerPage 13 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.