At&T Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	18.320	18.350	18.030	18.130	14.822	58,728,600
2023-03-16	18.230	18.430	18.070	18.390	15.034	31,731,800
2023-03-15	18.200	18.340	18.060	18.310	14.969	34,436,400
2023-03-14	18.370	18.510	18.210	18.440	15.075	32,076,200
2023-03-13	18.270	18.660	18.220	18.300	14.961	39,835,000
2023-03-10	18.280	18.490	18.240	18.430	15.067	32,018,500
2023-03-09	18.700	18.700	18.310	18.320	14.977	24,711,100
2023-03-08	18.570	18.640	18.180	18.610	15.214	31,510,300
2023-03-07	18.800	18.930	18.600	18.710	15.296	27,944,000
2023-03-06	18.850	18.960	18.770	18.770	15.345	24,072,100
2023-03-03	18.700	18.850	18.670	18.810	15.378	23,501,500
2023-03-02	18.530	18.750	18.500	18.660	15.255	24,184,800
2023-03-01	18.830	18.860	18.560	18.660	15.255	23,339,900
2023-02-28	19.020	19.030	18.840	18.910	15.459	34,154,800
2023-02-27	19.300	19.340	19.010	19.030	15.557	22,981,100
2023-02-24	19.260	19.270	18.980	19.240	15.729	29,138,100
2023-02-23	19.420	19.580	19.260	19.350	15.819	24,845,800
2023-02-22	19.220	19.430	19.220	19.380	15.844	25,308,800
2023-02-21	19.220	19.360	19.130	19.210	15.705	28,220,300
2023-02-17	19.260	19.510	19.130	19.440	15.893	29,997,500
2023-02-16	19.040	19.420	18.930	19.260	15.745	35,161,100
2023-02-15	19.010	19.270	18.990	19.250	15.737	31,145,400
2023-02-14	19.300	19.350	19.030	19.150	15.656	23,195,200
2023-02-13	19.010	19.320	18.990	19.260	15.745	21,668,700
2023-02-10	19.030	19.110	18.830	19.070	15.590	24,931,200
2023-02-09	19.210	19.250	18.890	18.970	15.508	28,320,900
2023-02-08	19.090	19.220	19.020	19.160	15.664	29,805,200
2023-02-07	19.490	19.540	19.090	19.250	15.737	36,534,400
2023-02-06	19.750	19.760	19.490	19.580	16.007	30,929,800
2023-02-03	20.220	20.260	19.770	19.830	16.211	31,599,900
2023-02-02	20.100	20.490	20.040	20.280	16.579	34,968,800
2023-02-01	20.470	20.500	20.070	20.180	16.498	40,172,500
2023-01-31	20.160	20.380	20.070	20.370	16.653	36,575,900
2023-01-30	19.920	20.260	19.890	20.160	16.481	37,246,000
2023-01-27	19.950	20.100	19.810	19.950	16.310	37,094,000
2023-01-26	20.270	20.320	19.810	20.000	16.350	47,400,900
2023-01-25	19.750	20.480	19.740	20.420	16.694	73,582,100
2023-01-24	18.970	21.530	18.700	19.160	15.664	32,858,500
2023-01-23	19.230	19.400	18.980	19.100	15.615	32,890,800
2023-01-20	18.960	19.230	18.770	19.230	15.721	37,836,600
2023-01-19	18.930	19.020	18.790	18.940	15.484	40,180,800
2023-01-18	19.290	19.330	18.970	19.020	15.549	38,023,700
2023-01-17	19.550	19.570	19.270	19.330	15.803	38,801,000
2023-01-13	19.390	19.590	19.290	19.550	15.983	25,480,000
2023-01-12	19.480	19.570	19.370	19.410	15.868	31,740,400
2023-01-11	19.470	19.490	19.250	19.410	15.868	30,010,200
2023-01-10	19.350	19.480	19.200	19.470	15.917	32,869,500
2023-01-09	19.240	19.240	18.980	19.040	15.566	51,981,100
2023-01-06	19.350	19.790	19.340	19.530	15.739	36,050,300
2023-01-05	19.140	19.320	18.960	19.210	15.481	31,081,800
2023-01-04	18.870	19.370	18.810	19.140	15.425	43,926,800
2023-01-03	18.510	18.850	18.410	18.740	15.102	42,149,200
2022-12-30	18.420	18.480	18.220	18.410	14.836	26,204,200
2022-12-29	18.270	18.550	18.240	18.450	14.869	23,765,900
2022-12-28	18.450	18.550	18.190	18.220	14.683	26,632,300
2022-12-27	18.250	18.520	18.220	18.460	14.877	30,382,500
2022-12-23	18.170	18.320	18.100	18.310	14.756	25,164,100
2022-12-22	18.010	18.280	17.920	18.270	14.724	32,615,000
2022-12-21	18.180	18.270	18.070	18.150	14.627	42,316,200
2022-12-20	17.850	18.090	17.830	18.070	14.562	40,922,700

← NewerPage 16 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.