At&T Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-12	26.020	26.030	25.360	25.430	14.405	101,515,979
2021-10-11	26.690	26.770	26.030	26.030	14.745	85,460,890
2021-10-08	27.060	27.120	26.750	26.770	15.164	51,635,868
2021-10-07	27.000	27.230	26.970	27.090	15.345	64,402,935
2021-10-06	27.260	27.340	26.970	27.310	15.080	73,923,686
2021-10-05	27.300	27.480	27.170	27.350	15.102	42,649,350
2021-10-04	27.240	27.460	27.090	27.250	15.047	57,892,430
2021-10-01	27.140	27.400	27.010	27.160	14.997	41,759,490
2021-09-30	27.480	27.510	27.010	27.010	14.914	58,751,838
2021-09-29	27.280	27.570	27.170	27.400	15.130	41,619,543
2021-09-28	27.440	27.740	27.190	27.240	15.041	43,597,466
2021-09-27	27.170	27.650	27.160	27.400	15.130	42,571,764
2021-09-24	27.150	27.380	27.100	27.130	14.981	32,406,489
2021-09-23	27.060	27.290	27.020	27.190	15.014	45,047,776
2021-09-22	27.020	27.210	26.990	27.010	14.914	41,950,675
2021-09-21	27.310	27.430	26.940	26.960	14.887	47,120,101
2021-09-20	27.320	27.370	26.940	27.210	15.025	64,631,457
2021-09-17	27.420	27.940	27.420	27.530	15.202	89,996,517
2021-09-16	27.560	27.740	27.440	27.600	15.240	38,041,698
2021-09-15	27.350	27.650	27.310	27.570	15.224	44,541,081
2021-09-14	27.550	27.610	27.250	27.330	15.091	38,046,729
2021-09-13	27.340	27.750	27.330	27.520	15.196	51,168,760
2021-09-10	27.480	27.490	27.160	27.180	15.008	38,245,594
2021-09-09	27.570	27.670	27.410	27.420	15.141	39,806,590
2021-09-08	27.460	27.740	27.460	27.600	15.240	37,976,292
2021-09-07	27.470	27.550	27.370	27.420	15.141	34,935,329
2021-09-03	27.640	27.750	27.320	27.560	15.218	35,800,298
2021-09-02	27.180	27.870	27.160	27.640	15.262	80,611,740
2021-09-01	27.440	27.460	27.140	27.190	15.014	37,546,257
2021-08-31	27.190	27.500	27.120	27.420	15.141	52,696,392
2021-08-30	27.120	27.300	27.050	27.230	15.036	40,268,666
2021-08-27	27.040	27.200	26.880	27.130	14.981	42,686,157
2021-08-26	27.400	27.420	27.010	27.020	14.920	49,257,302
2021-08-25	27.450	27.520	27.340	27.430	15.146	29,708,309
2021-08-24	27.530	27.560	27.370	27.450	15.157	38,782,343
2021-08-23	27.620	27.720	27.500	27.520	15.196	37,017,584
2021-08-20	27.520	27.840	27.430	27.570	15.224	36,754,240
2021-08-19	27.800	27.850	27.500	27.530	15.202	49,881,700
2021-08-18	28.060	28.150	27.800	27.830	15.367	36,599,729
2021-08-17	28.080	28.270	28.010	28.190	15.566	26,361,502
2021-08-16	28.140	28.290	27.980	28.200	15.572	27,148,223
2021-08-13	28.040	28.260	28.000	28.190	15.566	29,052,135
2021-08-12	28.200	28.220	27.950	28.020	15.472	25,167,519
2021-08-11	28.080	28.220	28.020	28.160	15.549	27,142,927
2021-08-10	27.820	28.110	27.770	28.090	15.511	29,472,770
2021-08-09	27.970	28.000	27.810	27.850	15.378	33,359,504
2021-08-06	27.910	28.090	27.910	27.960	15.439	30,562,686
2021-08-05	27.870	28.010	27.860	27.940	15.428	27,837,762
2021-08-04	28.040	28.120	27.810	27.850	15.378	38,980,149
2021-08-03	28.080	28.250	27.910	28.190	15.566	37,982,515
2021-08-02	28.240	28.550	28.030	28.110	15.522	43,086,667
2021-07-30	28.370	28.400	28.010	28.050	15.489	49,652,913
2021-07-29	28.190	28.450	28.110	28.290	15.621	42,129,018
2021-07-28	28.150	28.290	27.860	28.010	15.467	42,069,835
2021-07-27	28.010	28.400	27.880	28.200	15.572	45,261,337
2021-07-26	28.080	28.240	28.010	28.180	15.560	48,400,144
2021-07-23	27.970	28.210	27.940	28.150	15.544	40,029,948
2021-07-22	28.260	28.350	27.740	28.010	15.467	48,904,588
2021-07-21	28.080	28.300	27.850	27.900	15.406	40,798,133
2021-07-20	27.710	28.180	27.650	27.910	15.411	46,026,477

← NewerPage 22 of 79 · 4,730 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.