At&T Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-28	26.700	26.880	26.450	26.500	13.645	64,808,211
2020-10-27	27.240	27.270	26.900	26.920	13.861	46,561,108
2020-10-26	27.630	27.650	27.090	27.380	14.098	54,978,438
2020-10-23	28.350	28.410	27.750	27.820	14.325	56,442,782
2020-10-22	27.830	28.500	27.700	28.280	14.562	118,508,460
2020-10-21	26.770	26.920	26.540	26.720	13.758	63,219,941
2020-10-20	26.990	27.120	26.660	26.760	13.779	55,064,895
2020-10-19	27.440	27.470	26.820	26.880	13.841	69,017,472
2020-10-16	27.480	27.570	27.320	27.330	14.073	38,827,756
2020-10-15	27.310	27.450	27.110	27.450	14.134	42,483,188
2020-10-14	27.710	27.950	27.480	27.490	14.155	64,131,912
2020-10-13	28.010	28.130	27.680	27.750	14.289	71,511,756
2020-10-12	28.300	28.300	28.010	28.130	14.484	67,800,584
2020-10-09	28.630	28.690	28.230	28.320	14.582	43,291,755
2020-10-08	28.320	28.630	28.240	28.610	14.732	42,511,786
2020-10-07	28.920	28.980	28.690	28.800	14.475	54,847,362
2020-10-06	28.750	29.160	28.660	28.710	14.430	51,851,282
2020-10-05	28.490	28.750	28.360	28.670	14.410	44,305,806
2020-10-02	28.270	28.890	28.210	28.680	14.415	37,996,284
2020-10-01	28.520	28.640	28.340	28.490	14.319	37,920,022
2020-09-30	28.380	28.670	28.290	28.510	14.329	51,752,777
2020-09-29	28.360	28.410	28.130	28.300	14.224	33,695,138
2020-09-28	28.320	28.650	28.240	28.380	14.264	40,415,232
2020-09-25	27.910	28.110	27.750	28.040	14.093	47,569,731
2020-09-24	27.870	28.260	27.750	28.040	14.093	43,760,980
2020-09-23	28.550	28.690	27.840	27.870	14.007	57,973,723
2020-09-22	28.530	28.930	28.420	28.510	14.329	37,268,482
2020-09-21	28.800	28.820	28.260	28.630	14.389	60,207,576
2020-09-18	29.040	29.220	28.910	28.930	14.540	60,721,023
2020-09-17	29.150	29.240	28.950	29.070	14.611	41,904,600
2020-09-16	29.130	29.540	29.120	29.240	14.696	40,870,556
2020-09-15	29.190	29.340	29.060	29.120	14.636	34,307,091
2020-09-14	29.100	29.300	29.000	29.140	14.646	38,028,987
2020-09-11	28.960	29.130	28.800	29.000	14.575	39,282,550
2020-09-10	29.380	29.380	28.900	28.910	14.530	62,779,578
2020-09-09	29.630	29.700	29.370	29.370	14.761	39,217,145
2020-09-08	29.500	29.600	29.020	29.510	14.832	61,477,424
2020-09-04	29.630	29.870	29.260	29.420	14.786	59,361,805
2020-09-03	29.780	30.180	29.420	29.590	14.872	58,690,669
2020-09-02	29.370	29.840	29.320	29.700	14.927	46,510,531
2020-09-01	29.740	29.750	29.320	29.470	14.812	61,591,818
2020-08-31	30.150	30.160	29.800	29.810	14.983	54,923,492
2020-08-28	29.940	30.080	29.810	30.040	15.098	35,535,366
2020-08-27	30.010	30.170	29.820	29.900	15.028	39,206,950
2020-08-26	29.830	30.120	29.700	29.990	15.073	36,860,557
2020-08-25	30.090	30.140	29.830	29.900	15.028	27,839,880
2020-08-24	29.710	30.050	29.660	30.030	15.093	34,932,813
2020-08-21	29.730	29.790	29.530	29.690	14.922	32,945,886
2020-08-20	29.550	29.880	29.500	29.670	14.912	30,355,348
2020-08-19	29.810	29.890	29.680	29.730	14.942	32,808,588
2020-08-18	29.860	29.930	29.770	29.790	14.972	29,013,606
2020-08-17	30.080	30.080	29.800	29.850	15.003	33,125,686
2020-08-14	29.830	30.150	29.760	30.010	15.083	29,853,155
2020-08-13	30.000	30.130	29.840	29.910	15.033	32,958,464
2020-08-12	30.360	30.510	30.110	30.180	15.169	28,046,160
2020-08-11	30.410	30.770	30.100	30.200	15.179	41,026,656
2020-08-10	30.050	30.200	29.990	30.200	15.179	47,021,066
2020-08-07	29.740	30.060	29.580	30.020	15.088	40,278,860
2020-08-06	29.710	30.090	29.680	29.840	14.998	29,007,119
2020-08-05	30.150	30.210	29.790	29.850	15.003	30,387,521

← NewerPage 26 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.