At&T Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-19	36.980	37.100	36.470	36.580	14.999	26,000,580
2018-03-16	37.090	37.340	36.900	37.000	15.172	49,124,372
2018-03-15	37.090	37.290	37.010	37.040	15.188	28,967,928
2018-03-14	37.590	37.590	36.960	37.030	15.184	24,633,285
2018-03-13	37.550	37.810	37.260	37.390	15.332	25,399,351
2018-03-12	37.050	37.570	37.040	37.360	15.319	29,531,820
2018-03-09	37.170	37.220	36.820	37.050	15.192	24,918,077
2018-03-08	36.910	37.110	36.560	37.110	15.217	26,170,581
2018-03-07	36.590	37.030	36.560	36.910	15.135	24,475,464
2018-03-06	36.830	36.900	36.500	36.870	15.118	23,119,820
2018-03-05	36.200	36.820	36.100	36.700	15.049	25,551,876
2018-03-02	36.000	36.400	35.950	36.350	14.905	28,285,936
2018-03-01	36.310	36.750	35.870	36.000	14.762	37,798,744
2018-02-28	37.180	37.180	36.300	36.300	14.885	38,768,971
2018-02-27	37.420	37.640	36.870	36.870	15.118	28,360,874
2018-02-26	36.930	37.510	36.810	37.460	15.360	26,309,734
2018-02-23	36.550	36.750	36.290	36.720	15.057	23,098,901
2018-02-22	36.470	36.990	36.410	36.470	14.954	24,543,650
2018-02-21	36.770	37.040	36.280	36.310	14.889	27,529,402
2018-02-20	36.880	37.090	36.670	36.770	15.077	29,222,666
2018-02-16	36.980	37.390	36.860	37.140	15.229	26,349,718
2018-02-15	36.470	37.000	36.230	37.000	15.172	36,419,533
2018-02-14	36.400	36.770	36.110	36.410	14.930	32,880,481
2018-02-13	36.290	36.710	35.970	36.600	15.008	30,289,413
2018-02-12	36.330	36.600	35.970	36.370	14.913	36,741,927
2018-02-09	35.830	36.350	35.030	36.050	14.782	66,489,162
2018-02-08	36.890	36.950	35.570	35.570	14.585	60,563,732
2018-02-07	36.810	37.450	36.740	36.930	15.143	47,180,078
2018-02-06	36.080	37.070	35.500	36.830	15.102	83,286,617
2018-02-05	37.810	38.310	36.630	36.630	15.020	60,368,442
2018-02-02	39.030	39.040	37.810	38.070	15.610	61,034,679
2018-02-01	38.510	39.290	38.400	39.160	16.057	79,392,071
2018-01-31	37.420	37.920	37.330	37.450	15.356	54,843,258
2018-01-30	37.360	37.800	37.300	37.440	15.352	39,565,357
2018-01-29	37.130	37.680	36.980	37.260	15.278	40,884,590
2018-01-26	37.460	37.820	37.360	37.820	15.508	28,609,654
2018-01-25	37.090	37.450	36.840	37.450	15.356	30,981,997
2018-01-24	37.290	37.390	36.980	37.020	15.180	37,823,767
2018-01-23	37.950	38.220	37.030	37.190	15.250	43,739,664
2018-01-22	37.200	37.900	36.980	37.870	15.528	41,918,634
2018-01-19	37.370	37.370	36.940	37.210	15.258	36,965,815
2018-01-18	36.840	37.380	36.810	37.150	15.233	36,623,296
2018-01-17	36.770	36.950	36.490	36.850	15.110	29,194,465
2018-01-16	36.900	37.020	36.540	36.720	15.057	32,739,342
2018-01-12	36.480	36.990	36.320	36.900	15.131	41,285,233
2018-01-11	36.670	36.770	36.370	36.480	14.958	54,813,997
2018-01-10	37.390	37.390	36.540	36.620	15.016	54,388,066
2018-01-09	37.630	37.990	37.480	37.490	15.373	37,152,896
2018-01-08	38.150	38.480	37.850	38.250	15.413	35,276,524
2018-01-05	38.140	38.160	37.800	38.140	15.368	29,386,048
2018-01-04	37.750	38.190	37.260	38.000	15.312	36,894,187
2018-01-03	38.470	38.490	37.530	37.650	15.171	51,851,150
2018-01-02	39.060	39.060	38.360	38.540	15.530	42,626,974
2017-12-29	39.220	39.320	38.880	38.880	15.667	35,059,388
2017-12-28	39.000	39.200	38.880	39.180	15.787	20,690,678
2017-12-27	39.080	39.140	38.710	38.890	15.671	21,633,233
2017-12-26	38.950	39.330	38.950	39.060	15.739	17,977,537
2017-12-22	38.780	39.110	38.700	38.940	15.691	26,427,702
2017-12-21	38.560	39.290	38.470	38.880	15.667	42,343,771
2017-12-20	38.270	38.840	38.180	38.550	15.534	35,706,824

← NewerPage 37 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.