At&T Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-03	31.740	31.900	31.310	31.710	13.791	57,899,712
2018-11-30	30.710	31.430	30.680	31.240	13.587	106,538,705
2018-11-29	30.370	30.710	30.200	30.570	13.295	40,881,545
2018-11-28	30.440	30.870	30.350	30.740	13.369	45,639,472
2018-11-27	29.840	30.490	29.720	30.440	13.239	42,574,147
2018-11-26	29.650	30.150	29.640	29.950	13.026	47,387,946
2018-11-23	29.760	29.760	29.350	29.360	12.769	17,742,924
2018-11-21	29.500	30.030	29.410	29.770	12.947	40,125,806
2018-11-20	29.970	30.180	29.400	29.420	12.795	54,806,053
2018-11-19	30.340	30.700	30.210	30.350	13.200	37,015,995
2018-11-16	30.070	30.420	29.950	30.290	13.174	38,302,658
2018-11-15	30.350	30.370	29.900	30.120	13.100	51,526,638
2018-11-14	30.550	30.720	30.110	30.510	13.269	41,432,594
2018-11-13	30.850	30.900	30.280	30.330	13.191	33,948,684
2018-11-12	30.700	31.230	30.650	30.780	13.387	34,338,337
2018-11-09	30.980	31.080	30.440	30.690	13.348	52,952,983
2018-11-08	31.080	31.160	30.880	31.040	13.500	39,121,022
2018-11-07	30.990	31.130	30.690	31.100	13.526	40,827,261
2018-11-06	30.640	30.970	30.510	30.960	13.465	32,187,234
2018-11-05	30.630	30.860	30.570	30.630	13.321	36,206,766
2018-11-02	30.630	30.910	30.350	30.520	13.274	44,376,640
2018-11-01	30.990	31.050	30.380	30.490	13.261	46,842,988
2018-10-31	30.690	30.980	30.120	30.680	13.343	59,387,755
2018-10-30	29.850	30.590	29.820	30.470	13.252	65,072,879
2018-10-29	29.590	30.320	29.290	29.640	12.891	65,233,480
2018-10-26	29.890	29.930	28.850	29.090	12.652	102,825,150
2018-10-25	30.650	30.710	29.760	29.980	13.039	101,822,750
2018-10-24	31.730	31.800	30.260	30.360	13.204	157,361,240
2018-10-23	32.700	33.280	32.050	33.020	14.361	70,738,937
2018-10-22	32.910	32.960	32.590	32.670	14.209	30,573,676
2018-10-19	32.450	32.950	32.310	32.870	14.296	46,516,092
2018-10-18	32.570	32.850	32.240	32.500	14.135	40,679,900
2018-10-17	32.410	32.720	32.280	32.570	14.165	39,605,606
2018-10-16	32.370	32.470	32.150	32.390	14.087	37,136,479
2018-10-15	32.270	32.670	32.210	32.360	14.074	44,013,202
2018-10-12	32.190	32.360	31.850	32.250	14.026	57,132,718
2018-10-11	32.830	33.060	31.660	31.750	13.809	84,334,960
2018-10-10	33.630	33.990	32.840	32.850	14.287	60,268,612
2018-10-09	33.690	33.700	33.500	33.500	14.570	36,894,716
2018-10-08	34.010	34.180	33.780	34.110	14.546	37,166,931
2018-10-05	34.190	34.300	33.860	33.990	14.495	37,956,167
2018-10-04	33.830	34.140	33.530	34.120	14.550	36,434,097
2018-10-03	34.080	34.120	33.770	33.920	14.465	35,349,608
2018-10-02	33.530	33.930	33.480	33.920	14.465	39,724,502
2018-10-01	33.660	33.750	33.390	33.490	14.282	29,813,567
2018-09-28	33.410	33.680	33.310	33.580	14.320	29,197,113
2018-09-27	33.430	33.770	33.270	33.420	14.252	32,880,878
2018-09-26	33.830	33.910	33.340	33.350	14.222	43,533,782
2018-09-25	33.780	34.190	33.690	33.760	14.397	40,622,306
2018-09-24	34.250	34.280	33.750	33.910	14.461	48,180,625
2018-09-21	34.050	34.240	33.780	33.780	14.405	172,328,000
2018-09-20	33.490	33.530	33.150	33.440	14.260	32,803,159
2018-09-19	33.930	33.960	33.250	33.370	14.230	41,038,704
2018-09-18	33.560	33.920	33.380	33.720	14.380	44,568,356
2018-09-17	33.600	33.810	33.430	33.620	14.337	33,820,653
2018-09-14	33.610	33.650	33.300	33.600	14.329	43,936,675
2018-09-13	33.440	33.690	33.090	33.680	14.363	45,818,079
2018-09-12	32.840	33.650	32.840	33.420	14.252	65,719,388
2018-09-11	32.480	32.800	32.470	32.670	13.932	34,892,431
2018-09-10	32.280	32.690	32.200	32.390	13.813	34,780,156

← NewerPage 34 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.