At&T Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-19	28.110	28.200	27.500	27.790	15.345	76,367,393
2021-07-16	28.500	28.630	28.300	28.340	15.649	34,673,177
2021-07-15	28.240	28.500	28.210	28.430	15.699	36,102,832
2021-07-14	28.260	28.360	28.160	28.260	15.605	42,322,852
2021-07-13	28.480	28.620	28.220	28.270	15.610	38,431,218
2021-07-12	28.340	28.580	28.230	28.480	15.726	35,588,988
2021-07-09	28.250	28.540	28.240	28.450	15.710	45,214,865
2021-07-08	28.270	28.370	28.090	28.180	15.560	52,985,421
2021-07-07	29.030	29.070	28.860	28.930	15.594	44,484,282
2021-07-06	29.280	29.330	28.950	29.020	15.643	53,233,538
2021-07-02	29.110	29.350	29.100	29.230	15.756	37,964,376
2021-07-01	28.890	29.220	28.860	29.110	15.691	34,947,642
2021-06-30	28.660	28.860	28.650	28.780	15.514	43,623,814
2021-06-29	28.800	29.040	28.650	28.660	15.449	42,715,947
2021-06-28	28.910	28.910	28.750	28.780	15.514	35,873,515
2021-06-25	28.700	28.950	28.660	28.890	15.573	37,039,297
2021-06-24	28.710	28.840	28.610	28.790	15.519	47,503,266
2021-06-23	28.800	28.920	28.640	28.650	15.444	31,479,689
2021-06-22	28.940	29.000	28.770	28.780	15.514	41,524,215
2021-06-21	28.720	28.950	28.670	28.930	15.594	44,495,668
2021-06-18	28.630	28.770	28.410	28.650	15.444	86,995,009
2021-06-17	29.040	29.150	28.710	28.740	15.492	47,283,350
2021-06-16	29.280	29.340	28.990	29.060	15.664	40,251,454
2021-06-15	29.060	29.300	29.040	29.280	15.783	34,705,350
2021-06-14	29.230	29.280	28.960	29.090	15.681	36,006,312
2021-06-11	29.220	29.350	29.130	29.320	15.805	41,163,954
2021-06-10	29.010	29.290	29.000	29.180	15.729	46,019,327
2021-06-09	28.950	29.180	28.880	29.010	15.638	38,698,004
2021-06-08	29.030	29.040	28.730	28.980	15.621	81,796,720
2021-06-07	29.300	29.330	29.010	29.080	15.675	43,812,219
2021-06-04	29.240	29.340	29.190	29.270	15.778	45,228,105
2021-06-03	29.460	29.570	29.190	29.230	15.756	60,788,150
2021-06-02	29.300	29.640	29.150	29.610	15.961	53,003,692
2021-06-01	29.460	29.530	29.220	29.320	15.805	52,162,290
2021-05-28	29.710	29.710	29.370	29.430	15.864	54,191,320
2021-05-27	29.650	29.900	29.570	29.710	16.015	62,823,932
2021-05-26	29.500	29.640	29.380	29.550	15.929	43,765,747
2021-05-25	29.710	29.750	29.230	29.520	15.912	77,290,883
2021-05-24	30.050	30.160	29.730	29.750	16.036	63,020,282
2021-05-21	30.010	30.240	29.860	30.010	16.177	98,754,380
2021-05-20	29.010	29.700	28.910	29.640	15.977	108,488,825
2021-05-19	29.050	29.180	28.670	28.960	15.611	162,369,932
2021-05-18	29.880	30.000	28.890	29.550	15.929	327,097,378
2021-05-17	33.510	33.880	31.240	31.370	16.910	227,010,260
2021-05-14	32.330	32.550	32.220	32.240	17.379	28,044,703
2021-05-13	31.830	32.350	31.660	32.210	17.362	35,838,562
2021-05-12	32.150	32.300	31.930	31.970	17.233	41,682,300
2021-05-11	32.490	32.670	32.080	32.260	17.389	44,221,335
2021-05-10	32.330	32.900	32.260	32.630	17.589	54,262,286
2021-05-07	32.200	32.360	32.060	32.160	17.336	38,330,065
2021-05-06	32.040	32.420	31.710	32.410	17.470	38,556,072
2021-05-05	32.010	32.180	31.810	32.030	17.265	41,937,965
2021-05-04	31.600	32.080	31.550	32.020	17.260	68,700,639
2021-05-03	31.780	31.850	31.470	31.500	16.980	49,589,228
2021-04-30	31.360	31.430	31.050	31.410	16.931	41,484,362
2021-04-29	31.130	31.530	31.110	31.340	16.894	50,944,740
2021-04-28	30.970	31.150	30.900	30.960	16.689	37,193,014
2021-04-27	30.840	30.880	30.630	30.770	16.586	44,211,273
2021-04-26	31.380	31.380	30.890	30.910	16.662	60,190,761
2021-04-23	31.480	31.710	31.400	31.400	16.926	53,428,961

← NewerPage 23 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.