At&T Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-21	35.190	35.250	34.970	35.160	16.283	29,013,606
2019-08-20	35.290	35.300	34.900	34.980	16.199	28,856,448
2019-08-19	35.010	35.440	34.990	35.380	16.385	34,603,667
2019-08-16	34.480	35.000	34.410	34.970	16.195	41,180,372
2019-08-15	34.240	34.460	33.960	34.340	15.903	32,262,702
2019-08-14	34.600	34.630	34.020	34.090	15.787	45,830,657
2019-08-13	34.370	34.960	34.370	34.860	16.144	41,333,294
2019-08-12	34.470	34.580	34.270	34.480	15.968	31,324,781
2019-08-09	34.430	34.590	34.150	34.540	15.996	30,275,643
2019-08-08	34.250	34.540	34.070	34.540	15.996	37,732,014
2019-08-07	33.600	34.160	33.360	34.060	15.773	50,243,814
2019-08-06	33.510	33.970	33.290	33.960	15.727	41,916,119
2019-08-05	33.700	33.940	33.190	33.490	15.509	49,077,502
2019-08-02	33.800	34.340	33.540	34.170	15.824	48,294,621
2019-08-01	34.480	34.600	34.020	34.120	15.801	54,361,984
2019-07-31	34.050	34.480	33.890	34.050	15.769	53,799,151
2019-07-30	34.440	34.640	34.080	34.180	15.829	44,919,083
2019-07-29	34.070	34.450	33.940	34.340	15.903	40,963,368
2019-07-26	33.740	34.230	33.590	34.150	15.815	45,213,673
2019-07-25	33.580	33.990	33.450	33.810	15.658	51,661,421
2019-07-24	32.180	33.390	32.180	33.240	15.394	63,928,943
2019-07-23	32.150	32.160	31.520	32.090	14.861	60,340,506
2019-07-22	32.750	32.750	32.070	32.130	14.880	47,022,787
2019-07-19	33.230	33.270	32.770	32.790	15.185	42,575,603
2019-07-18	33.190	33.200	32.840	33.090	15.324	42,533,500
2019-07-17	33.560	33.580	33.250	33.260	15.403	24,888,817
2019-07-16	33.680	33.720	33.510	33.580	15.551	23,658,953
2019-07-15	33.660	33.740	33.570	33.710	15.611	26,817,752
2019-07-12	33.530	33.660	33.390	33.650	15.584	30,785,251
2019-07-11	33.990	34.020	33.260	33.460	15.496	38,215,804
2019-07-10	33.740	33.840	33.620	33.760	15.634	33,566,180
2019-07-09	33.590	33.660	33.400	33.540	15.533	41,013,548
2019-07-08	34.130	34.360	34.070	34.250	15.549	42,167,017
2019-07-05	33.980	34.370	33.940	34.300	15.571	32,447,268
2019-07-03	33.960	34.040	33.870	33.980	15.426	26,660,726
2019-07-02	33.470	33.870	33.370	33.840	15.363	35,260,636
2019-07-01	33.810	33.900	33.400	33.430	15.176	42,843,978
2019-06-28	33.040	33.550	32.920	33.510	15.213	53,981,201
2019-06-27	32.760	33.030	32.560	32.980	14.972	37,316,013
2019-06-26	32.590	32.790	32.520	32.530	14.768	37,020,232
2019-06-25	32.600	32.600	32.450	32.550	14.777	25,460,123
2019-06-24	32.490	32.690	32.460	32.580	14.791	28,790,910
2019-06-21	32.690	32.700	32.420	32.450	14.732	51,925,426
2019-06-20	32.580	32.600	32.310	32.540	14.772	35,835,384
2019-06-19	32.540	32.590	32.320	32.410	14.713	28,081,510
2019-06-18	32.440	32.700	32.400	32.440	14.727	27,187,148
2019-06-17	32.250	32.390	32.170	32.300	14.663	22,262,001
2019-06-14	32.340	32.440	32.180	32.350	14.686	26,279,414
2019-06-13	32.220	32.330	32.120	32.290	14.659	22,340,382
2019-06-12	32.110	32.310	32.030	32.180	14.609	25,530,560
2019-06-11	32.060	32.440	32.030	32.110	14.577	25,967,082
2019-06-10	32.690	33.000	31.860	31.930	14.495	40,947,745
2019-06-07	32.170	32.700	32.140	32.490	14.750	42,087,842
2019-06-06	31.800	32.170	31.700	32.100	14.573	32,321,091
2019-06-05	31.620	31.710	31.420	31.680	14.382	27,050,379
2019-06-04	31.390	31.500	30.980	31.480	14.291	41,391,153
2019-06-03	30.720	31.350	30.680	31.090	14.114	48,092,446
2019-05-31	31.060	31.160	30.380	30.580	13.883	65,422,282
2019-05-30	31.960	32.070	31.640	31.860	14.464	32,077,342
2019-05-29	31.910	32.210	31.690	31.910	14.486	35,680,344

← NewerPage 31 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.