At&T Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-13	33.000	33.140	32.210	32.220	13.462	258,289,495
2018-06-12	34.510	34.530	34.080	34.350	14.352	78,647,321
2018-06-11	33.970	34.480	33.810	34.180	14.281	49,197,060
2018-06-08	33.660	34.030	33.580	33.830	14.134	43,935,086
2018-06-07	33.070	33.970	32.900	33.810	14.126	56,352,882
2018-06-06	32.770	33.560	32.600	33.380	13.946	45,205,729
2018-06-05	32.410	32.710	32.300	32.680	13.654	30,999,209
2018-06-04	32.580	32.680	32.370	32.410	13.541	24,333,399
2018-06-01	32.480	32.610	32.360	32.470	13.566	31,463,933
2018-05-31	32.520	32.550	32.160	32.320	13.504	38,948,770
2018-05-30	32.360	32.640	32.280	32.570	13.608	31,955,799
2018-05-29	32.460	32.490	32.140	32.330	13.508	35,691,200
2018-05-25	32.700	32.720	32.390	32.510	13.583	28,884,781
2018-05-24	32.390	32.810	32.210	32.780	13.696	46,677,223
2018-05-23	32.420	32.530	32.050	32.330	13.508	34,379,249
2018-05-22	32.630	32.810	32.400	32.430	13.550	38,908,785
2018-05-21	32.160	32.650	31.900	32.590	13.616	37,984,104
2018-05-18	31.940	32.100	31.780	32.050	13.391	28,969,650
2018-05-17	32.380	32.410	31.900	31.930	13.341	33,656,874
2018-05-16	32.090	32.410	32.050	32.300	13.495	25,230,541
2018-05-15	32.140	32.240	31.810	32.090	13.407	35,095,003
2018-05-14	32.390	32.480	32.100	32.190	13.449	35,608,980
2018-05-11	32.000	32.310	31.990	32.290	13.491	36,426,285
2018-05-10	31.580	32.030	31.500	31.880	13.320	39,600,046
2018-05-09	31.630	31.710	31.170	31.400	13.119	49,642,586
2018-05-08	31.970	32.000	31.580	31.700	13.245	44,372,404
2018-05-07	32.220	32.250	31.850	32.040	13.387	34,776,581
2018-05-04	31.940	32.270	31.820	32.140	13.428	33,814,298
2018-05-03	32.040	32.150	31.610	31.940	13.345	53,352,169
2018-05-02	32.630	32.630	31.900	32.060	13.395	53,196,466
2018-05-01	32.750	32.910	32.360	32.540	13.595	47,421,840
2018-04-30	33.270	33.410	32.670	32.700	13.662	61,108,955
2018-04-27	33.140	33.560	33.020	33.040	13.804	71,773,908
2018-04-26	33.440	33.700	32.470	33.100	13.829	175,073,050
2018-04-25	34.870	35.240	34.730	35.200	14.707	33,485,549
2018-04-24	35.150	35.330	34.760	35.000	14.623	28,561,593
2018-04-23	34.710	34.890	34.590	34.890	14.577	28,084,556
2018-04-20	34.860	35.060	34.150	34.670	14.485	42,967,507
2018-04-19	35.240	35.270	34.810	34.820	14.548	31,172,124
2018-04-18	35.480	35.540	35.160	35.210	14.711	28,599,724
2018-04-17	35.690	35.770	35.310	35.360	14.774	27,255,599
2018-04-16	35.370	35.820	35.220	35.640	14.891	32,964,025
2018-04-13	35.210	35.370	35.020	35.140	14.682	19,032,235
2018-04-12	35.420	35.470	35.060	35.160	14.690	29,062,065
2018-04-11	35.660	35.730	35.180	35.250	14.728	27,864,639
2018-04-10	35.320	36.390	35.050	35.810	14.962	52,696,259
2018-04-09	35.240	35.700	35.060	35.170	14.694	28,968,590
2018-04-06	36.010	36.200	35.420	35.630	14.610	33,255,438
2018-04-05	35.930	36.210	35.680	36.140	14.819	22,644,769
2018-04-04	35.160	35.940	34.980	35.880	14.712	27,224,220
2018-04-03	35.160	35.420	34.850	35.370	14.503	28,969,385
2018-04-02	35.580	35.660	34.830	35.100	14.393	38,704,360
2018-03-29	35.680	35.890	35.020	35.650	14.618	36,494,868
2018-03-28	35.290	35.850	35.240	35.560	14.581	40,707,969
2018-03-27	34.850	35.200	34.690	34.900	14.311	44,831,567
2018-03-26	35.060	35.290	34.440	34.690	14.224	41,696,070
2018-03-23	35.370	35.990	34.550	34.700	14.229	46,377,072
2018-03-22	35.950	36.040	35.360	35.370	14.503	37,332,696
2018-03-21	36.340	36.500	36.000	36.000	14.762	23,086,853
2018-03-20	36.680	36.820	36.180	36.340	14.901	26,701,240

← NewerPage 36 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.