At&T Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-22	31.300	31.890	31.150	31.360	16.904	143,684,584
2021-04-21	29.960	30.240	29.910	30.110	16.231	45,489,198
2021-04-20	29.970	30.020	29.850	29.890	16.112	35,799,239
2021-04-19	30.000	30.080	29.810	29.990	16.166	39,439,974
2021-04-16	29.910	30.030	29.840	29.950	16.144	39,935,944
2021-04-15	29.780	29.840	29.680	29.750	16.036	35,073,819
2021-04-14	29.600	29.800	29.300	29.730	16.026	41,425,180
2021-04-13	29.860	29.860	29.510	29.630	15.972	54,794,270
2021-04-12	30.010	30.160	29.900	29.960	16.150	32,913,051
2021-04-09	30.050	30.190	29.910	30.040	16.193	44,111,311
2021-04-08	30.300	30.340	29.930	30.000	16.171	66,037,678
2021-04-07	31.010	31.150	30.800	30.930	16.301	53,821,262
2021-04-06	30.710	30.980	30.690	30.980	16.328	44,574,314
2021-04-05	30.620	30.840	30.600	30.710	16.185	50,996,905
2021-04-01	30.240	30.480	30.030	30.470	16.059	42,999,548
2021-03-31	30.650	30.650	30.200	30.270	15.954	59,981,040
2021-03-30	30.610	30.740	30.400	30.730	16.196	46,516,092
2021-03-29	30.400	30.650	30.220	30.560	16.106	49,355,145
2021-03-26	30.280	30.600	30.080	30.310	15.975	83,378,238
2021-03-25	30.000	30.190	29.810	30.080	15.853	49,001,902
2021-03-24	29.980	30.290	29.970	29.990	15.806	44,403,518
2021-03-23	29.950	30.270	29.810	30.000	15.811	48,880,756
2021-03-22	29.780	30.010	29.580	29.990	15.806	41,525,936
2021-03-19	30.010	30.060	29.620	29.760	15.685	97,559,734
2021-03-18	30.070	30.500	29.990	30.010	15.817	41,438,817
2021-03-17	30.120	30.230	29.810	30.150	15.890	52,881,354
2021-03-16	29.750	30.040	29.690	29.990	15.806	50,311,735
2021-03-15	30.020	30.070	29.680	29.930	15.774	56,121,050
2021-03-12	29.900	30.870	29.720	29.810	15.711	92,827,229
2021-03-11	29.910	30.000	29.500	29.540	15.569	48,327,854
2021-03-10	29.940	30.160	29.570	29.990	15.806	57,977,033
2021-03-09	29.900	30.140	29.610	29.640	15.622	63,488,580
2021-03-08	29.540	30.390	29.420	29.990	15.806	74,116,593
2021-03-05	29.010	29.740	28.980	29.620	15.611	77,737,336
2021-03-04	28.770	29.320	28.650	28.920	15.242	80,437,237
2021-03-03	28.180	28.930	28.180	28.720	15.137	75,820,581
2021-03-02	28.080	28.460	28.080	28.220	14.873	47,299,370
2021-03-01	28.160	28.450	28.020	28.090	14.805	58,790,102
2021-02-26	28.680	28.790	27.890	27.890	14.699	102,619,798
2021-02-25	29.160	29.260	28.590	28.630	15.089	77,501,929
2021-02-24	29.300	29.590	29.200	29.380	15.484	45,852,636
2021-02-23	29.650	29.810	29.110	29.180	15.379	62,175,305
2021-02-22	28.990	29.570	28.980	29.320	15.453	46,173,044
2021-02-19	29.290	29.330	28.980	29.000	15.284	39,326,772
2021-02-18	29.550	29.590	29.210	29.230	15.405	35,751,575
2021-02-17	28.820	29.740	28.800	29.570	15.585	67,769,867
2021-02-16	28.800	29.180	28.730	28.970	15.268	51,239,727
2021-02-12	28.600	28.840	28.590	28.800	15.179	38,015,880
2021-02-11	28.510	28.700	28.460	28.690	15.121	44,673,216
2021-02-10	28.640	28.660	28.480	28.550	15.047	55,965,612
2021-02-09	28.660	28.780	28.560	28.620	15.084	43,411,312
2021-02-08	28.970	28.990	28.620	28.770	15.163	42,459,356
2021-02-05	28.980	29.070	28.860	28.930	15.247	36,503,739
2021-02-04	28.520	28.890	28.470	28.890	15.226	42,001,782
2021-02-03	28.510	28.700	28.450	28.510	15.026	53,468,813
2021-02-02	28.780	28.820	28.380	28.540	15.042	56,673,026
2021-02-01	28.940	28.980	28.330	28.650	15.100	56,774,709
2021-01-29	28.780	29.040	28.570	28.630	15.089	66,272,688
2021-01-28	29.030	29.720	28.780	28.800	15.179	69,698,670
2021-01-27	29.040	30.200	28.960	29.140	15.358	97,381,127

← NewerPage 24 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.