At&T Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-07	32.160	32.390	32.090	32.120	13.697	34,103,327
2018-09-06	32.130	32.310	32.000	32.180	13.723	33,955,436
2018-09-05	31.750	32.050	31.540	32.020	13.655	35,382,046
2018-09-04	31.780	31.940	31.480	31.860	13.587	33,314,753
2018-08-31	31.950	31.990	31.720	31.940	13.621	41,386,784
2018-08-30	32.200	32.320	31.870	31.960	13.629	33,840,646
2018-08-29	32.660	32.700	32.210	32.230	13.744	33,315,018
2018-08-28	32.810	32.830	32.630	32.670	13.932	21,825,743
2018-08-27	32.740	33.030	32.720	32.830	14.000	23,296,972
2018-08-24	32.460	32.740	32.460	32.640	13.919	21,492,889
2018-08-23	32.690	32.790	32.410	32.490	13.855	28,404,566
2018-08-22	33.200	33.200	32.660	32.680	13.936	45,223,736
2018-08-21	33.330	33.580	33.310	33.400	14.243	37,627,153
2018-08-20	33.140	33.250	33.010	33.110	14.120	31,105,394
2018-08-17	33.060	33.260	32.960	33.030	14.086	34,647,226
2018-08-16	32.530	33.140	32.530	33.090	14.111	49,497,475
2018-08-15	32.280	32.550	32.130	32.470	13.847	39,232,106
2018-08-14	32.240	32.380	32.210	32.240	13.749	23,881,650
2018-08-13	32.260	32.340	32.180	32.210	13.736	30,159,926
2018-08-10	32.390	32.410	32.160	32.260	13.757	28,441,506
2018-08-09	32.400	32.500	32.240	32.490	13.855	22,388,046
2018-08-08	32.480	32.530	32.300	32.360	13.800	29,064,448
2018-08-07	32.090	32.440	31.970	32.400	13.817	36,200,146
2018-08-06	32.210	32.320	32.000	32.110	13.693	39,835,585
2018-08-03	31.900	32.280	31.760	32.270	13.761	35,197,746
2018-08-02	31.850	32.100	31.770	31.850	13.582	41,306,020
2018-08-01	32.200	32.270	31.810	31.900	13.604	41,515,609
2018-07-31	32.140	32.340	31.940	31.970	13.633	62,956,068
2018-07-30	31.560	32.130	31.450	32.000	13.646	84,792,932
2018-07-27	30.450	31.210	30.350	31.080	13.254	60,943,985
2018-07-26	30.360	30.560	30.300	30.350	12.943	58,705,498
2018-07-25	31.100	31.180	30.130	30.250	12.900	127,781,491
2018-07-24	31.250	31.680	31.010	31.680	13.510	67,484,015
2018-07-23	31.140	31.200	30.800	31.000	13.220	49,376,329
2018-07-20	31.330	31.380	31.040	31.100	13.262	48,517,053
2018-07-19	31.730	31.780	31.250	31.270	13.335	68,428,822
2018-07-18	31.820	31.950	31.700	31.710	13.523	59,012,004
2018-07-17	31.870	32.110	31.710	31.760	13.544	48,245,236
2018-07-16	31.710	31.990	31.650	31.900	13.604	43,981,029
2018-07-13	31.880	31.920	31.500	31.670	13.506	70,635,135
2018-07-12	32.060	32.310	31.900	32.230	13.744	58,851,800
2018-07-11	32.280	32.350	31.860	31.870	13.591	51,941,182
2018-07-10	32.240	32.500	32.130	32.500	13.859	51,435,414
2018-07-09	32.240	32.370	32.110	32.150	13.710	57,539,848
2018-07-06	32.660	32.740	32.450	32.680	13.654	54,541,518
2018-07-05	32.750	32.800	32.460	32.600	13.621	46,895,286
2018-07-03	32.250	32.790	32.180	32.710	13.666	44,857,650
2018-07-02	32.160	32.310	32.000	32.210	13.458	50,002,449
2018-06-29	32.250	32.490	32.050	32.110	13.416	55,645,999
2018-06-28	31.750	32.320	31.660	32.190	13.449	55,928,276
2018-06-27	31.980	32.050	31.640	31.650	13.224	61,469,348
2018-06-26	31.730	31.810	31.400	31.620	13.211	59,108,126
2018-06-25	31.650	31.950	31.580	31.710	13.249	64,377,382
2018-06-22	31.730	31.890	31.510	31.690	13.240	82,958,662
2018-06-21	32.100	32.300	31.510	31.600	13.203	68,087,230
2018-06-20	32.500	32.580	31.950	32.000	13.370	73,886,085
2018-06-19	32.000	32.600	31.960	32.390	13.533	115,643,059
2018-06-18	33.020	33.040	32.100	32.190	13.449	104,138,823
2018-06-15	32.620	33.270	32.150	33.150	13.850	150,914,551
2018-06-14	32.600	32.980	32.100	32.520	13.587	117,442,904

← NewerPage 35 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.