At&T Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-14	38.970	39.080	38.690	38.950	18.369	36,368,956
2019-11-13	39.190	39.310	39.050	39.160	18.468	21,974,296
2019-11-12	39.350	39.480	39.070	39.170	18.473	21,912,332
2019-11-11	39.260	39.380	39.200	39.370	18.567	17,987,334
2019-11-08	39.340	39.430	39.090	39.380	18.572	24,672,872
2019-11-07	39.290	39.580	39.250	39.420	18.591	33,818,138
2019-11-06	39.250	39.280	38.990	39.250	18.510	29,127,073
2019-11-05	38.810	39.310	38.790	39.170	18.473	39,343,322
2019-11-04	39.100	39.500	38.860	38.890	18.341	47,480,891
2019-11-01	38.950	39.020	38.740	38.950	18.369	46,648,095
2019-10-31	38.210	38.490	37.880	38.490	18.152	52,278,140
2019-10-30	38.390	38.870	38.110	38.200	18.015	45,040,891
2019-10-29	38.490	38.490	37.980	38.060	17.949	35,364,040
2019-10-28	38.300	38.860	37.970	38.490	18.152	82,403,244
2019-10-25	36.940	37.170	36.720	36.910	17.407	44,063,779
2019-10-24	37.690	37.770	36.540	36.820	17.364	53,057,976
2019-10-23	38.010	38.140	37.630	37.740	17.798	32,027,692
2019-10-22	37.820	38.360	37.600	38.170	18.001	26,683,631
2019-10-21	38.420	38.620	38.190	38.230	18.029	35,278,112
2019-10-18	37.810	38.530	37.790	38.470	18.143	49,864,620
2019-10-17	37.860	37.860	37.610	37.810	17.831	24,521,672
2019-10-16	37.820	38.000	37.700	37.790	17.822	29,173,148
2019-10-15	37.450	38.070	37.420	37.900	17.874	30,063,141
2019-10-14	37.580	37.690	37.310	37.470	17.671	27,506,894
2019-10-11	37.590	37.800	37.470	37.580	17.723	36,655,734
2019-10-10	37.000	37.550	36.970	37.420	17.647	30,928,905
2019-10-09	37.210	37.220	36.890	37.050	17.473	32,517,572
2019-10-08	37.680	37.710	37.380	37.480	17.357	37,298,007
2019-10-07	37.580	37.870	37.520	37.660	17.441	27,852,194
2019-10-04	37.220	37.520	37.130	37.510	17.371	29,014,268
2019-10-03	37.000	37.200	36.660	37.190	17.223	26,973,322
2019-10-02	37.350	37.350	36.920	37.080	17.172	34,764,268
2019-10-01	37.950	37.960	37.370	37.410	17.325	30,502,974
2019-09-30	37.590	37.920	37.530	37.840	17.524	37,524,676
2019-09-27	37.610	37.730	37.180	37.430	17.334	32,070,987
2019-09-26	37.400	37.460	37.180	37.380	17.311	25,490,045
2019-09-25	37.330	37.560	37.240	37.380	17.311	29,563,331
2019-09-24	37.790	37.850	37.340	37.380	17.311	36,647,790
2019-09-23	37.620	37.850	37.480	37.600	17.413	28,592,972
2019-09-20	37.300	38.010	37.180	37.910	17.556	102,573,987
2019-09-19	37.030	37.220	36.800	37.150	17.204	35,751,178
2019-09-18	36.760	36.980	36.490	36.760	17.024	49,625,374
2019-09-17	37.040	37.250	36.790	37.160	17.209	46,375,748
2019-09-16	37.700	37.830	37.110	37.310	17.279	65,127,428
2019-09-13	38.010	38.350	37.740	37.910	17.556	51,934,430
2019-09-12	38.370	38.480	37.730	38.380	17.774	56,491,108
2019-09-11	37.930	38.750	37.710	38.740	17.941	72,914,534
2019-09-10	37.210	37.720	36.970	37.580	17.404	63,577,950
2019-09-09	37.820	38.140	36.710	36.790	17.038	156,054,584
2019-09-06	35.950	36.370	35.910	36.250	16.788	38,748,316
2019-09-05	35.900	35.980	35.750	35.890	16.621	28,784,687
2019-09-04	35.530	35.820	35.440	35.720	16.542	27,455,656
2019-09-03	35.080	35.390	34.920	35.380	16.385	27,196,284
2019-08-30	35.180	35.350	35.070	35.260	16.329	28,610,448
2019-08-29	35.110	35.330	35.050	35.150	16.278	30,840,594
2019-08-28	34.670	34.980	34.530	34.960	16.190	32,261,114
2019-08-27	35.010	35.040	34.630	34.720	16.079	42,475,509
2019-08-26	34.970	35.140	34.710	34.930	16.176	30,713,225
2019-08-23	35.300	35.440	34.640	34.820	16.125	44,827,992
2019-08-22	35.240	35.500	35.080	35.390	16.389	28,412,643

← NewerPage 30 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.