At&T Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	14.470	14.590	14.440	14.520	12.253	28,625,000
2023-09-08	14.610	14.610	14.360	14.400	12.152	28,281,300
2023-09-07	14.600	14.760	14.550	14.610	12.329	30,699,100
2023-09-06	14.430	14.750	14.320	14.610	12.329	43,010,100
2023-09-05	14.650	14.750	14.470	14.480	12.220	28,402,900
2023-09-01	14.810	14.860	14.640	14.650	12.363	20,292,900
2023-08-31	14.800	14.880	14.700	14.790	12.481	45,406,200
2023-08-30	14.880	14.990	14.700	14.730	12.431	26,065,300
2023-08-29	14.450	14.810	14.450	14.770	12.464	45,429,000
2023-08-28	14.180	14.270	14.110	14.210	11.992	30,173,700
2023-08-25	14.170	14.210	14.050	14.110	11.907	22,107,700
2023-08-24	14.040	14.280	14.040	14.150	11.941	29,780,100
2023-08-23	14.260	14.350	14.140	14.160	11.950	29,371,100
2023-08-22	14.090	14.320	14.030	14.260	12.034	43,191,500
2023-08-21	14.020	14.140	13.920	14.100	11.899	47,841,400
2023-08-18	13.970	14.140	13.950	14.050	11.857	32,213,600
2023-08-17	14.130	14.160	13.990	14.010	11.823	36,036,700
2023-08-16	14.150	14.190	14.010	14.100	11.899	29,440,300
2023-08-15	14.200	14.210	14.100	14.140	11.933	26,393,600
2023-08-14	14.310	14.370	14.180	14.260	12.034	26,901,400
2023-08-11	14.150	14.400	14.120	14.370	12.127	31,237,100
2023-08-10	14.290	14.350	14.170	14.170	11.958	33,556,400
2023-08-09	14.170	14.350	14.150	14.270	12.042	33,951,700
2023-08-08	13.940	14.200	13.940	14.180	11.966	39,075,100
2023-08-07	14.010	14.090	13.890	14.010	11.823	38,109,900
2023-08-04	14.050	14.110	14.000	14.000	11.815	38,965,000
2023-08-03	14.240	14.260	14.030	14.090	11.891	40,781,600
2023-08-02	14.290	14.560	14.210	14.350	12.110	41,739,100
2023-08-01	14.560	14.570	14.260	14.300	12.068	46,296,400
2023-07-31	14.460	14.590	14.410	14.520	12.253	47,585,600
2023-07-28	14.590	14.670	14.440	14.450	12.194	51,420,600
2023-07-27	14.890	14.920	14.500	14.510	12.245	65,496,000
2023-07-26	14.910	14.970	14.530	14.890	12.566	63,191,500
2023-07-25	15.080	15.110	14.720	14.800	12.490	59,669,800
2023-07-24	14.780	15.090	14.780	14.950	12.616	49,475,700
2023-07-21	14.610	14.780	14.600	14.760	12.456	49,225,400
2023-07-20	14.590	14.660	14.450	14.660	12.372	76,867,900
2023-07-19	14.320	14.640	14.270	14.590	12.312	142,144,700
2023-07-18	13.530	13.990	13.430	13.450	11.350	132,538,700
2023-07-17	14.120	14.210	13.480	13.530	11.418	160,933,400
2023-07-14	14.800	14.810	14.290	14.500	12.237	101,745,400
2023-07-13	15.140	15.170	15.010	15.120	12.760	40,508,200
2023-07-12	15.240	15.270	15.100	15.120	12.760	46,478,300
2023-07-11	15.290	15.350	15.110	15.230	12.853	39,688,000
2023-07-10	15.520	15.550	15.220	15.270	12.886	45,305,500
2023-07-07	15.540	15.750	15.530	15.610	13.173	28,998,300
2023-07-06	16.010	16.030	15.840	15.870	13.158	33,325,300
2023-07-05	16.080	16.230	16.000	16.070	13.324	32,988,100
2023-07-03	15.950	16.120	15.950	16.120	13.365	18,424,200
2023-06-30	16.000	16.040	15.830	15.950	13.224	40,465,300
2023-06-29	15.740	16.010	15.740	15.980	13.249	27,298,300
2023-06-28	15.810	15.840	15.610	15.780	13.083	26,156,400
2023-06-27	15.550	15.890	15.530	15.840	13.133	31,457,000
2023-06-26	15.460	15.650	15.430	15.630	12.959	28,616,600
2023-06-23	15.630	15.730	15.420	15.450	12.810	37,408,500
2023-06-22	15.570	15.640	15.470	15.580	12.918	30,272,800
2023-06-21	15.700	15.720	15.490	15.610	12.943	40,676,400
2023-06-20	16.020	16.080	15.770	15.780	13.083	35,360,500
2023-06-16	16.100	16.130	15.960	16.060	13.316	64,149,000
2023-06-15	15.880	16.100	15.790	16.030	13.291	30,535,200

← NewerPage 14 of 21 · 1,256 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.