At&T Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-26	29.100	29.840	29.070	29.750	15.680	66,887,024
2021-01-25	28.760	29.180	28.490	29.110	15.342	68,733,209
2021-01-22	28.810	29.050	28.570	28.930	15.247	45,975,370
2021-01-21	28.910	29.080	28.770	28.830	15.195	37,102,320
2021-01-20	29.000	29.010	28.740	28.960	15.263	43,086,270
2021-01-19	29.280	29.380	28.900	28.950	15.258	53,971,536
2021-01-15	28.950	29.290	28.820	29.170	15.374	53,824,704
2021-01-14	28.650	29.770	28.530	29.290	15.437	84,548,919
2021-01-13	28.790	28.800	28.470	28.610	15.079	51,383,116
2021-01-12	28.870	28.870	28.510	28.750	15.152	57,515,222
2021-01-11	28.740	29.020	28.680	28.870	15.216	40,833,484
2021-01-08	29.140	29.210	28.750	29.020	15.295	72,471,656
2021-01-07	30.020	30.090	29.680	29.910	15.401	71,265,359
2021-01-06	29.410	30.000	29.370	29.830	15.360	73,455,520
2021-01-05	29.500	29.750	29.190	29.260	15.066	83,054,520
2021-01-04	29.390	29.490	29.020	29.440	15.159	86,700,816
2020-12-31	28.450	28.800	28.390	28.760	14.809	51,135,925
2020-12-30	28.540	28.680	28.430	28.490	14.670	45,476,487
2020-12-29	28.690	28.880	28.510	28.540	14.696	48,481,570
2020-12-28	28.930	28.960	28.500	28.550	14.701	55,104,218
2020-12-24	28.730	28.760	28.500	28.690	14.773	25,358,704
2020-12-23	28.500	28.930	28.500	28.750	14.804	52,034,656
2020-12-22	29.000	29.010	28.320	28.400	14.623	84,593,405
2020-12-21	28.980	29.210	28.750	29.010	14.938	63,319,903
2020-12-18	29.520	29.680	29.260	29.400	15.138	98,528,240
2020-12-17	30.040	30.120	29.540	29.620	15.252	81,662,996
2020-12-16	30.530	30.590	30.240	30.290	15.597	45,926,250
2020-12-15	30.640	30.700	30.280	30.580	15.746	44,250,331
2020-12-14	31.230	31.270	30.400	30.550	15.730	56,451,785
2020-12-11	30.430	31.090	30.390	31.010	15.967	41,708,913
2020-12-10	31.070	31.110	30.480	30.690	15.803	62,270,236
2020-12-09	31.000	31.890	30.970	31.460	16.199	93,587,470
2020-12-08	29.490	30.930	29.460	30.810	15.864	97,456,992
2020-12-07	29.780	29.780	29.520	29.640	15.262	45,853,562
2020-12-04	29.370	29.760	29.310	29.540	15.210	49,948,562
2020-12-03	29.030	29.240	28.900	29.230	15.051	46,284,260
2020-12-02	28.820	29.200	28.790	29.090	14.979	39,041,053
2020-12-01	28.820	29.140	28.750	28.870	14.865	55,682,012
2020-11-30	28.870	29.020	28.700	28.750	14.804	57,382,822
2020-11-27	29.070	29.190	28.880	29.030	14.948	20,720,335
2020-11-25	29.280	29.290	28.900	28.990	14.927	32,423,701
2020-11-24	28.930	29.440	28.910	29.230	15.051	58,266,592
2020-11-23	28.390	28.700	28.350	28.620	14.737	36,832,091
2020-11-20	28.220	28.420	28.160	28.320	14.582	37,358,778
2020-11-19	28.510	28.510	28.110	28.280	14.562	54,788,444
2020-11-18	29.050	29.170	28.610	28.620	14.737	39,135,984
2020-11-17	28.780	29.130	28.680	29.030	14.948	37,833,830
2020-11-16	29.110	29.230	28.900	28.970	14.917	66,132,476
2020-11-13	28.570	28.990	28.470	28.910	14.886	36,370,545
2020-11-12	28.500	28.580	28.190	28.440	14.644	40,346,649
2020-11-11	28.970	29.000	28.430	28.730	14.793	52,587,691
2020-11-10	28.550	28.970	28.490	28.850	14.855	58,510,208
2020-11-09	28.240	28.790	28.150	28.300	14.572	93,572,376
2020-11-06	27.490	27.710	27.380	27.440	14.129	34,735,537
2020-11-05	27.190	27.850	27.180	27.510	14.165	46,498,086
2020-11-04	27.210	27.450	26.860	27.040	13.923	60,219,095
2020-11-03	27.510	27.800	27.400	27.460	14.139	44,069,208
2020-11-02	27.400	27.600	27.010	27.340	14.078	63,620,980
2020-10-30	26.740	27.040	26.690	27.020	13.913	64,109,669
2020-10-29	26.500	27.050	26.350	26.760	13.779	58,489,289

← NewerPage 25 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.