At&T Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	15.800	15.970	15.680	15.820	13.117	41,578,200
2023-06-12	15.950	16.000	15.820	15.930	13.208	27,517,900
2023-06-09	16.010	16.130	15.910	15.950	13.224	24,666,300
2023-06-08	16.040	16.080	15.880	16.070	13.324	32,833,700
2023-06-07	15.630	16.120	15.570	16.100	13.349	43,584,200
2023-06-06	15.460	15.750	15.360	15.670	12.992	39,037,200
2023-06-05	15.330	15.490	15.250	15.390	12.760	39,528,300
2023-06-02	15.080	15.420	14.850	15.210	12.611	105,292,900
2023-06-01	15.750	15.870	15.630	15.810	13.108	31,363,800
2023-05-31	15.660	15.870	15.620	15.730	13.042	70,109,400
2023-05-30	15.490	15.690	15.420	15.640	12.967	35,346,700
2023-05-26	15.230	15.620	15.180	15.500	12.851	50,164,900
2023-05-25	15.670	15.670	15.000	15.150	12.561	102,758,200
2023-05-24	16.110	16.120	15.950	15.950	13.224	34,236,900
2023-05-23	16.260	16.300	16.070	16.100	13.349	45,314,800
2023-05-22	16.350	16.430	16.160	16.380	13.581	42,251,600
2023-05-19	16.590	16.650	16.290	16.310	13.523	46,679,400
2023-05-18	16.600	16.650	16.370	16.550	13.722	39,142,000
2023-05-17	16.660	16.750	16.550	16.660	13.813	34,154,700
2023-05-16	16.930	16.940	16.510	16.530	13.705	31,200,300
2023-05-15	17.000	17.100	16.940	16.950	14.054	28,697,300
2023-05-12	17.000	17.190	16.950	17.030	14.120	27,280,600
2023-05-11	16.950	17.000	16.880	16.960	14.062	21,332,600
2023-05-10	17.060	17.100	16.860	17.040	14.128	32,892,400
2023-05-09	17.100	17.110	16.910	17.020	14.112	29,058,400
2023-05-08	17.010	17.170	16.950	17.120	14.194	32,091,000
2023-05-05	16.980	17.130	16.880	17.130	14.203	23,712,300
2023-05-04	17.020	17.080	16.850	16.910	14.020	27,422,700
2023-05-03	17.150	17.250	17.070	17.090	14.170	32,213,100
2023-05-02	17.360	17.430	17.030	17.070	14.153	39,398,100
2023-05-01	17.740	17.760	17.490	17.500	14.510	35,510,200
2023-04-28	17.420	17.750	17.380	17.670	14.650	40,675,800
2023-04-27	17.380	17.630	17.360	17.610	14.601	36,926,900
2023-04-26	17.390	17.660	17.190	17.200	14.261	42,482,900
2023-04-25	17.510	17.770	17.450	17.510	14.518	46,691,800
2023-04-24	18.090	18.120	17.510	17.530	14.534	60,001,400
2023-04-21	17.870	18.400	17.830	18.220	15.106	76,810,200
2023-04-20	18.710	18.720	17.560	17.650	14.634	129,904,800
2023-04-19	19.780	19.830	19.610	19.700	16.334	31,537,200
2023-04-18	19.830	19.870	19.650	19.820	16.433	28,517,400
2023-04-17	19.900	19.920	19.650	19.790	16.408	23,443,900
2023-04-14	19.950	19.990	19.770	19.930	16.524	24,948,400
2023-04-13	19.850	19.980	19.660	19.960	16.549	25,253,900
2023-04-12	19.790	19.880	19.650	19.770	16.392	28,179,500
2023-04-11	19.590	19.910	19.580	19.690	16.325	24,664,800
2023-04-10	19.470	19.600	19.420	19.570	16.226	23,617,500
2023-04-06	19.650	19.790	19.510	19.650	16.292	29,722,600
2023-04-05	19.620	19.930	19.590	19.880	16.252	38,673,200
2023-04-04	19.520	19.650	19.390	19.640	16.056	34,207,600
2023-04-03	19.270	19.480	19.200	19.390	15.852	31,102,500
2023-03-31	19.120	19.250	19.030	19.250	15.737	27,130,900
2023-03-30	19.010	19.140	18.980	19.080	15.598	19,736,300
2023-03-29	18.860	19.050	18.830	19.000	15.533	23,149,400
2023-03-28	18.840	18.990	18.720	18.720	15.304	21,547,200
2023-03-27	18.740	18.950	18.700	18.870	15.427	26,650,500
2023-03-24	18.450	18.660	18.350	18.610	15.214	32,058,000
2023-03-23	18.410	18.570	18.340	18.460	15.091	28,957,800
2023-03-22	18.610	18.720	18.380	18.390	15.034	21,071,100
2023-03-21	18.680	18.720	18.430	18.540	15.157	24,313,200
2023-03-20	18.270	18.580	18.220	18.490	15.116	27,382,100

← NewerPage 15 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.