At&T Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-04	30.950	30.950	29.670	29.980	13.326	65,515,095
2019-03-01	31.200	31.240	30.640	30.820	13.700	40,505,000
2019-02-28	31.060	31.270	30.970	31.120	13.833	37,371,224
2019-02-27	31.230	31.270	30.780	31.060	13.807	34,886,738
2019-02-26	31.140	31.430	30.960	31.220	13.878	39,276,195
2019-02-25	31.250	31.290	31.020	31.130	13.838	32,325,063
2019-02-22	30.950	31.190	30.820	31.150	13.847	30,924,933
2019-02-21	30.860	31.060	30.630	30.830	13.704	35,192,450
2019-02-20	30.640	30.940	30.460	30.850	13.713	32,767,808
2019-02-19	30.460	30.680	30.310	30.630	13.615	32,719,218
2019-02-15	30.030	30.520	29.930	30.470	13.544	49,237,839
2019-02-14	29.700	30.010	29.550	29.790	13.242	34,220,369
2019-02-13	29.810	29.880	29.500	29.840	13.264	39,773,092
2019-02-12	29.850	30.030	29.730	29.810	13.251	39,705,568
2019-02-11	29.580	29.840	29.460	29.710	13.206	38,471,865
2019-02-08	29.400	29.560	29.100	29.550	13.135	32,148,838
2019-02-07	29.540	29.560	28.920	29.450	13.091	50,163,315
2019-02-06	29.700	29.790	29.520	29.560	13.140	30,356,937
2019-02-05	29.670	29.710	29.460	29.630	13.171	38,762,616
2019-02-04	30.030	30.030	29.560	29.610	13.162	51,681,413
2019-02-01	30.210	30.360	29.900	30.000	13.335	54,384,889
2019-01-31	29.500	30.090	29.150	30.060	13.362	69,082,348
2019-01-30	29.960	30.400	29.010	29.370	13.055	123,070,434
2019-01-29	30.620	30.700	30.450	30.700	13.647	41,497,735
2019-01-28	30.620	30.680	30.430	30.670	13.633	41,081,866
2019-01-25	30.680	31.040	30.640	30.660	13.629	40,353,402
2019-01-24	30.780	30.780	30.270	30.600	13.602	32,297,391
2019-01-23	30.720	30.900	30.590	30.890	13.731	36,879,490
2019-01-22	30.920	30.990	30.420	30.580	13.593	49,859,854
2019-01-18	30.820	31.030	30.520	30.960	13.762	57,261,808
2019-01-17	30.550	30.750	30.410	30.640	13.620	34,777,508
2019-01-16	30.530	30.750	30.350	30.560	13.584	32,430,586
2019-01-15	30.520	30.600	30.230	30.600	13.602	35,397,670
2019-01-14	30.700	30.780	30.390	30.620	13.611	32,395,897
2019-01-11	30.400	30.950	30.310	30.870	13.722	38,308,086
2019-01-10	30.050	30.480	29.820	30.400	13.513	42,388,654
2019-01-09	30.880	30.880	29.970	30.100	13.380	58,660,217
2019-01-08	31.310	31.380	31.030	31.280	13.604	57,683,105
2019-01-07	30.730	31.270	30.420	30.890	13.435	54,377,872
2019-01-04	29.960	30.380	29.890	30.340	13.195	55,703,858
2019-01-03	29.520	29.810	29.210	29.580	12.865	49,787,166
2019-01-02	28.500	29.590	28.300	29.540	12.847	52,025,256
2018-12-31	28.570	28.640	28.090	28.540	12.413	69,988,626
2018-12-28	28.190	28.800	28.170	28.460	12.378	66,978,909
2018-12-27	27.810	28.160	27.170	28.150	12.243	77,548,269
2018-12-26	27.500	28.100	26.800	28.080	12.212	75,985,949
2018-12-24	28.210	28.290	27.360	27.360	11.899	54,429,772
2018-12-21	28.340	29.240	28.140	28.310	12.313	105,470,767
2018-12-20	29.840	29.860	28.190	28.650	12.460	101,572,381
2018-12-19	29.920	30.300	29.610	29.820	12.969	68,079,550
2018-12-18	29.630	30.020	29.600	29.750	12.939	58,914,160
2018-12-17	30.130	30.240	29.600	29.860	12.987	58,284,731
2018-12-14	29.830	30.400	29.700	30.220	13.143	56,589,614
2018-12-13	30.090	30.190	29.550	29.910	13.008	65,005,487
2018-12-12	30.110	30.290	29.930	30.160	13.117	54,156,499
2018-12-11	30.440	30.670	29.590	29.700	12.917	65,621,809
2018-12-10	30.080	30.090	29.170	29.910	13.008	54,352,980
2018-12-07	30.220	30.880	30.010	30.140	13.108	49,616,370
2018-12-06	30.480	30.560	29.850	30.530	13.278	68,847,073
2018-12-04	31.730	32.010	30.670	30.730	13.365	59,356,641

← NewerPage 33 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.