At&T Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-08	29.290	29.850	29.210	29.790	14.634	31,824,326
2020-05-07	29.170	29.200	28.830	28.890	14.192	42,122,133
2020-05-06	29.820	29.870	28.790	28.790	14.143	59,704,721
2020-05-05	29.740	30.180	29.720	29.740	14.609	32,604,956
2020-05-04	29.750	29.750	29.220	29.600	14.541	46,557,268
2020-05-01	30.770	30.790	29.750	29.900	14.688	48,791,121
2020-04-30	31.000	31.050	30.280	30.470	14.968	53,955,516
2020-04-29	31.130	31.870	31.070	31.430	15.440	43,903,972
2020-04-28	31.000	31.120	30.620	30.650	15.057	40,944,435
2020-04-27	29.990	30.680	29.740	30.540	15.003	44,116,607
2020-04-24	29.590	29.950	29.150	29.710	14.595	47,061,315
2020-04-23	29.440	30.050	29.330	29.500	14.492	45,031,226
2020-04-22	30.900	30.900	29.310	29.470	14.477	67,184,129
2020-04-21	30.510	30.520	29.640	29.870	14.673	57,214,144
2020-04-20	30.850	31.420	30.700	30.980	15.219	40,492,157
2020-04-17	30.850	31.250	30.700	31.230	15.341	45,884,809
2020-04-16	30.280	30.280	29.710	30.160	14.816	43,074,884
2020-04-15	30.630	30.960	29.960	30.090	14.781	49,706,800
2020-04-14	30.690	31.160	30.350	31.130	15.292	42,290,546
2020-04-13	30.500	30.720	29.900	30.190	14.831	45,209,039
2020-04-09	30.000	30.940	29.990	30.730	15.096	66,599,583
2020-04-08	29.950	30.000	29.100	29.890	14.683	54,010,329
2020-04-07	30.440	30.970	30.070	30.080	14.438	71,847,522
2020-04-06	28.400	29.680	28.310	29.440	14.131	70,836,648
2020-04-03	28.530	28.740	27.250	27.460	13.181	70,758,797
2020-04-02	28.000	28.870	28.000	28.760	13.805	44,775,562
2020-04-01	28.380	28.580	27.700	28.050	13.464	72,351,304
2020-03-31	30.040	30.130	29.050	29.150	13.992	92,432,942
2020-03-30	29.900	30.410	29.480	30.230	14.510	55,117,988
2020-03-27	29.690	30.820	29.220	29.840	14.323	61,415,064
2020-03-26	28.680	30.960	28.680	30.600	14.688	84,786,312
2020-03-25	28.080	29.930	27.370	28.400	13.632	90,068,675
2020-03-24	28.000	28.300	26.840	28.090	13.483	101,022,392
2020-03-23	27.390	27.710	26.080	26.770	12.850	128,274,548
2020-03-20	30.460	30.500	28.180	28.450	13.656	154,553,565
2020-03-19	31.360	32.490	30.500	31.150	14.952	80,521,973
2020-03-18	32.000	32.910	30.250	32.850	15.768	100,669,546
2020-03-17	32.120	34.060	32.010	33.740	16.195	78,966,008
2020-03-16	31.000	33.890	30.920	31.810	15.269	77,820,218
2020-03-13	32.920	34.610	31.860	34.470	16.545	85,647,971
2020-03-12	31.860	33.430	31.060	31.330	15.038	111,500,925
2020-03-11	34.850	35.070	34.160	34.520	16.569	59,972,036
2020-03-10	35.510	35.890	34.240	35.850	17.208	75,018,634
2020-03-09	35.010	36.150	34.380	34.690	16.651	89,990,559
2020-03-06	36.710	37.250	36.180	37.030	17.774	64,721,224
2020-03-05	37.400	37.920	36.970	37.180	17.846	59,974,684
2020-03-04	37.020	38.220	36.720	38.180	18.326	55,701,210
2020-03-03	37.260	37.960	35.870	36.300	17.424	84,481,792
2020-03-02	35.370	37.420	35.290	37.180	17.846	90,605,027
2020-02-28	34.000	35.720	33.010	35.220	16.905	160,070,673
2020-02-27	36.580	36.910	35.360	35.730	17.150	87,815,227
2020-02-26	37.190	37.780	36.920	37.100	17.808	53,306,756
2020-02-25	38.110	38.280	37.260	37.350	17.928	64,725,329
2020-02-24	37.990	38.510	37.980	38.050	18.264	46,190,256
2020-02-21	38.520	38.680	38.370	38.550	18.504	37,691,897
2020-02-20	38.400	38.670	38.310	38.610	18.533	35,981,156
2020-02-19	38.240	38.650	38.160	38.440	18.451	29,923,989
2020-02-18	38.180	38.320	38.040	38.260	18.365	32,138,644
2020-02-14	38.280	38.470	38.110	38.250	18.360	36,262,904
2020-02-13	37.880	38.430	37.850	38.310	18.389	32,606,942

← NewerPage 28 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.