At&T Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-04	29.600	30.160	29.560	30.010	15.083	45,074,786
2020-08-03	29.950	29.980	29.410	29.620	14.887	51,608,461
2020-07-31	29.510	29.620	29.270	29.580	14.867	51,205,965
2020-07-30	29.470	29.730	29.360	29.570	14.862	35,281,820
2020-07-29	29.670	29.670	29.310	29.560	14.857	40,350,092
2020-07-28	29.260	29.890	29.200	29.690	14.922	49,871,240
2020-07-27	29.500	29.510	29.210	29.290	14.721	44,346,850
2020-07-24	29.800	30.210	29.460	29.570	14.862	51,274,813
2020-07-23	30.150	30.150	29.540	29.900	15.028	68,190,502
2020-07-22	30.160	30.270	29.950	30.160	15.158	40,393,519
2020-07-21	29.890	30.420	29.860	30.250	15.204	45,341,572
2020-07-20	30.180	30.180	29.800	29.850	15.003	42,896,938
2020-07-17	30.480	30.530	30.180	30.250	15.204	30,634,712
2020-07-16	29.970	30.500	29.920	30.390	15.274	43,674,920
2020-07-15	30.070	30.130	29.850	30.010	15.083	40,985,612
2020-07-14	29.720	30.100	29.530	29.960	15.058	40,519,034
2020-07-13	30.160	30.170	29.640	29.760	14.957	54,274,864
2020-07-10	29.500	30.230	29.450	30.130	15.143	48,846,464
2020-07-09	29.870	29.880	29.390	29.540	14.847	52,120,187
2020-07-08	30.460	30.550	30.150	30.460	14.963	51,547,292
2020-07-07	30.300	30.450	30.230	30.320	14.894	36,422,181
2020-07-06	30.540	30.600	30.240	30.490	14.978	44,639,852
2020-07-02	30.110	30.500	30.020	30.080	14.777	49,947,900
2020-07-01	30.130	30.480	29.850	29.900	14.688	41,007,987
2020-06-30	30.010	30.340	29.710	30.230	14.850	57,979,814
2020-06-29	29.330	29.930	29.290	29.910	14.693	49,695,678
2020-06-26	29.560	29.560	28.920	29.080	14.285	101,387,551
2020-06-25	29.490	29.810	29.210	29.720	14.600	48,420,401
2020-06-24	30.030	30.040	29.160	29.420	14.452	86,849,104
2020-06-23	30.300	30.680	30.200	30.250	14.860	51,520,812
2020-06-22	30.180	30.300	30.000	30.110	14.791	39,136,646
2020-06-19	30.690	30.750	29.980	30.310	14.889	99,288,878
2020-06-18	30.060	30.410	29.950	30.350	14.909	37,554,730
2020-06-17	30.780	30.820	30.210	30.260	14.865	41,680,314
2020-06-16	31.420	31.470	30.360	30.780	15.120	55,119,444
2020-06-15	29.990	30.650	29.520	30.500	14.983	53,309,006
2020-06-12	31.020	31.080	30.010	30.500	14.983	48,034,323
2020-06-11	31.200	31.320	30.120	30.170	14.821	66,021,525
2020-06-10	32.570	32.620	32.100	32.140	15.788	36,133,549
2020-06-09	32.810	32.860	32.350	32.620	16.024	42,645,378
2020-06-08	33.000	33.240	32.690	33.230	16.324	45,385,793
2020-06-05	32.540	33.000	32.230	32.770	16.098	61,816,766
2020-06-04	31.390	31.800	31.280	31.800	15.621	40,729,947
2020-06-03	31.300	31.660	31.280	31.510	15.479	36,888,361
2020-06-02	31.050	31.100	30.710	30.990	15.224	37,650,588
2020-06-01	30.750	31.240	30.600	30.930	15.194	33,027,445
2020-05-29	30.550	30.960	30.330	30.860	15.160	57,900,771
2020-05-28	32.030	32.070	30.970	31.060	15.258	52,532,745
2020-05-27	31.740	31.980	31.530	31.850	15.646	57,514,957
2020-05-26	30.640	31.120	30.570	30.820	15.140	54,791,357
2020-05-22	29.780	29.910	29.430	29.880	14.678	35,269,109
2020-05-21	29.790	30.060	29.530	29.770	14.624	51,200,272
2020-05-20	29.270	29.820	29.010	29.590	14.536	50,178,408
2020-05-19	29.460	29.520	28.900	28.960	14.226	46,628,367
2020-05-18	28.990	29.690	28.930	29.450	14.467	46,244,540
2020-05-15	28.280	28.460	28.070	28.310	13.907	42,699,397
2020-05-14	27.980	28.600	27.610	28.580	14.040	52,730,948
2020-05-13	28.800	28.920	28.000	28.090	13.799	65,226,860
2020-05-12	29.510	29.670	28.890	28.890	14.192	46,632,472
2020-05-11	29.650	29.650	29.150	29.380	14.433	38,691,782

← NewerPage 27 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.