At&T Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-29	31.910	32.210	31.690	31.910	14.486	35,680,344
2019-05-28	32.330	32.420	31.910	31.930	14.495	32,468,584
2019-05-24	32.320	32.350	32.100	32.270	14.650	21,391,471
2019-05-23	32.180	32.320	31.930	32.140	14.591	32,657,122
2019-05-22	32.240	32.450	32.120	32.280	14.654	26,465,171
2019-05-21	32.240	32.640	32.090	32.410	14.713	30,867,074
2019-05-20	32.280	33.080	31.960	32.190	14.614	70,774,685
2019-05-17	31.410	32.000	31.380	31.800	14.436	40,897,698
2019-05-16	31.350	31.880	31.350	31.620	14.355	31,292,608
2019-05-15	31.040	31.300	30.890	31.250	14.187	31,685,041
2019-05-14	30.700	31.380	30.620	31.090	14.114	49,683,365
2019-05-13	30.350	30.650	30.340	30.470	13.833	36,692,409
2019-05-10	30.250	30.720	30.160	30.620	13.901	29,145,609
2019-05-09	30.270	30.450	30.130	30.380	13.792	35,851,802
2019-05-08	30.390	30.500	30.170	30.300	13.755	33,120,125
2019-05-07	30.520	30.590	30.280	30.530	13.860	34,121,069
2019-05-06	30.460	30.640	30.380	30.590	13.887	33,340,968
2019-05-03	30.660	30.790	30.570	30.700	13.937	37,370,694
2019-05-02	30.960	31.010	30.590	30.620	13.901	39,338,026
2019-05-01	31.050	31.210	30.780	30.790	13.978	35,810,228
2019-04-30	30.940	31.140	30.760	30.960	14.055	46,341,721
2019-04-29	30.910	31.310	30.820	30.880	14.019	42,053,815
2019-04-26	30.470	30.960	30.280	30.680	13.928	46,593,943
2019-04-25	30.640	30.650	30.050	30.340	13.774	58,284,201
2019-04-24	31.070	31.590	30.520	30.790	13.978	95,658,073
2019-04-23	32.060	32.280	31.880	32.100	14.573	41,937,700
2019-04-22	32.020	32.180	31.920	32.080	14.564	29,444,568
2019-04-18	31.950	32.100	31.850	32.030	14.541	30,872,370
2019-04-17	32.080	32.200	31.950	31.950	14.505	29,610,995
2019-04-16	32.120	32.250	31.940	32.250	14.641	28,733,316
2019-04-15	32.210	32.250	31.940	32.020	14.536	25,769,939
2019-04-12	32.300	32.320	31.960	32.200	14.618	34,451,936
2019-04-11	31.920	32.250	31.880	32.200	14.618	33,008,512
2019-04-10	31.750	32.040	31.740	31.880	14.473	26,990,932
2019-04-09	31.850	31.890	31.540	31.750	14.414	35,455,396
2019-04-08	32.450	32.520	32.190	32.390	14.398	49,321,648
2019-04-05	32.070	32.360	31.920	32.350	14.380	52,865,599
2019-04-04	31.950	32.130	31.920	31.980	14.216	37,352,688
2019-04-03	31.800	31.960	31.640	31.870	14.167	38,104,720
2019-04-02	31.910	31.950	31.550	31.630	14.060	42,296,239
2019-04-01	31.600	31.990	31.540	31.950	14.202	50,012,511
2019-03-29	31.160	31.390	30.970	31.360	13.940	41,847,006
2019-03-28	31.420	31.500	30.870	31.010	13.784	35,743,234
2019-03-27	31.310	31.640	31.250	31.400	13.958	35,408,526
2019-03-26	30.970	31.420	30.940	31.390	13.953	32,179,688
2019-03-25	31.100	31.150	30.650	30.770	13.678	33,938,489
2019-03-22	31.000	31.340	31.000	31.070	13.811	43,918,934
2019-03-21	30.450	31.150	30.450	31.060	13.807	34,878,529
2019-03-20	30.590	30.760	30.400	30.510	13.562	32,656,328
2019-03-19	30.870	31.050	30.560	30.680	13.638	38,039,182
2019-03-18	30.680	30.840	30.590	30.800	13.691	30,882,432
2019-03-15	30.510	30.680	30.300	30.670	13.633	70,650,758
2019-03-14	30.280	30.490	30.210	30.280	13.460	29,249,014
2019-03-13	30.650	30.720	30.210	30.280	13.460	36,677,713
2019-03-12	30.250	30.900	30.220	30.630	13.615	43,009,610
2019-03-11	29.980	30.310	29.950	30.220	13.433	34,448,494
2019-03-08	29.850	30.060	29.740	29.960	13.318	29,797,812
2019-03-07	29.860	30.070	29.800	29.920	13.300	32,869,756
2019-03-06	30.000	30.140	29.770	29.810	13.251	32,544,317
2019-03-05	30.020	30.050	29.800	29.950	13.313	34,463,455

← NewerPage 32 of 79 · 4,731 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.