At&T Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-12	38.190	38.330	38.020	38.040	18.259	41,453,646
2020-02-11	38.490	38.820	37.900	38.170	18.321	42,338,872
2020-02-10	38.420	38.540	38.100	38.340	18.403	24,552,653
2020-02-07	38.450	38.720	38.360	38.450	18.456	33,363,079
2020-02-06	37.860	38.480	37.860	38.440	18.451	34,705,482
2020-02-05	37.730	37.950	37.520	37.810	18.149	32,620,050
2020-02-04	37.080	37.740	36.940	37.630	18.062	42,313,451
2020-02-03	37.960	37.970	36.800	36.960	17.741	53,993,382
2020-01-31	37.320	37.760	37.250	37.620	18.057	54,495,840
2020-01-30	36.470	37.450	36.320	37.430	17.966	67,100,717
2020-01-29	38.500	38.560	37.030	37.050	17.784	76,732,420
2020-01-28	38.320	38.800	38.270	38.580	18.518	40,842,487
2020-01-27	38.020	38.570	38.010	38.250	18.360	46,633,398
2020-01-24	38.600	38.780	38.230	38.500	18.480	45,632,057
2020-01-23	38.960	38.990	38.550	38.630	18.542	38,406,592
2020-01-22	38.680	39.140	38.640	39.040	18.739	47,842,475
2020-01-21	38.350	38.640	38.180	38.520	18.490	57,931,090
2020-01-17	38.050	38.440	37.980	38.380	18.422	44,477,926
2020-01-16	37.990	38.130	37.770	38.030	18.254	36,172,077
2020-01-15	37.970	38.030	37.790	37.870	18.177	34,526,213
2020-01-14	38.060	38.190	37.950	38.090	18.283	35,129,295
2020-01-13	38.540	38.550	38.020	38.100	18.288	43,780,576
2020-01-10	38.810	38.950	38.570	38.570	18.513	39,350,339
2020-01-09	38.920	39.000	38.550	38.800	18.624	52,228,887
2020-01-08	39.330	39.550	39.290	39.370	18.567	53,645,832
2020-01-07	39.080	39.300	38.980	39.250	18.510	37,337,462
2020-01-06	38.990	39.150	38.820	39.100	18.440	51,229,797
2020-01-03	38.580	39.200	38.570	39.060	18.421	36,296,666
2020-01-02	39.160	39.220	38.710	38.860	18.327	43,165,445
2019-12-31	39.010	39.110	38.860	39.080	18.430	26,766,646
2019-12-30	39.270	39.280	38.980	39.040	18.411	23,389,652
2019-12-27	39.240	39.360	39.200	39.240	18.506	20,430,247
2019-12-26	38.990	39.200	38.970	39.160	18.468	26,239,032
2019-12-24	39.100	39.120	38.900	38.960	18.374	11,515,093
2019-12-23	39.250	39.430	39.040	39.070	18.426	38,581,095
2019-12-20	39.210	39.260	38.890	39.150	18.463	64,039,497
2019-12-19	38.790	38.930	38.660	38.930	18.359	33,199,697
2019-12-18	38.600	38.930	38.590	38.740	18.270	37,645,954
2019-12-17	38.600	38.700	38.450	38.500	18.157	45,994,833
2019-12-16	38.370	38.650	38.370	38.590	18.199	31,833,064
2019-12-13	38.210	38.280	37.950	38.260	18.044	32,957,538
2019-12-12	38.200	38.570	38.200	38.350	18.086	31,237,662
2019-12-11	38.020	38.250	38.000	38.170	18.001	24,529,351
2019-12-10	38.070	38.270	37.820	38.060	17.949	28,833,410
2019-12-09	38.120	38.430	38.030	38.040	17.940	27,278,637
2019-12-06	38.290	38.580	38.140	38.200	18.015	29,930,476
2019-12-05	38.120	38.360	38.010	38.190	18.011	28,815,933
2019-12-04	37.590	38.360	37.510	38.100	17.968	50,625,656
2019-12-03	37.200	37.550	36.910	37.550	17.709	32,927,880
2019-12-02	37.480	37.480	37.230	37.320	17.600	32,951,182
2019-11-29	37.740	37.960	37.360	37.380	17.629	24,060,390
2019-11-27	37.440	37.820	37.400	37.660	17.761	22,600,018
2019-11-26	37.280	37.440	36.770	37.400	17.638	71,535,058
2019-11-25	37.900	37.900	37.180	37.260	17.572	42,985,116
2019-11-22	37.750	37.930	37.690	37.750	17.803	26,317,280
2019-11-21	37.030	37.700	37.030	37.600	17.732	41,518,654
2019-11-20	37.090	37.610	36.400	37.180	17.534	92,496,494
2019-11-19	38.920	38.970	37.370	38.000	17.921	85,473,203
2019-11-18	39.300	39.700	39.210	39.630	18.690	34,383,883
2019-11-15	39.130	39.510	39.060	39.500	18.628	41,675,283

← NewerPage 29 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.