At&T Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-19	38.460	38.680	38.030	38.050	15.332	38,636,703
2017-12-18	38.500	38.890	38.390	38.460	15.497	41,702,293
2017-12-15	38.140	38.290	37.930	38.240	15.409	61,974,586
2017-12-14	37.860	38.160	37.680	37.740	15.207	45,395,326
2017-12-13	38.010	38.190	37.370	38.040	15.328	52,524,934
2017-12-12	38.030	38.170	36.980	38.100	15.352	61,433,468
2017-12-11	36.690	36.940	36.520	36.900	14.869	31,334,711
2017-12-08	36.400	36.750	36.150	36.730	14.800	33,771,798
2017-12-07	36.130	36.400	35.810	36.170	14.575	32,475,866
2017-12-06	36.160	36.450	36.030	36.110	14.550	41,271,993
2017-12-05	36.820	37.290	36.520	36.550	14.728	43,765,350
2017-12-04	36.800	37.540	36.750	37.270	15.018	53,598,698
2017-12-01	36.350	36.750	35.920	36.500	14.708	41,622,720
2017-11-30	36.500	36.900	36.030	36.380	14.659	65,976,641
2017-11-29	36.370	36.550	35.410	36.480	14.700	70,407,804
2017-11-28	34.560	35.540	34.560	35.420	14.272	45,612,330
2017-11-27	34.840	35.010	34.550	34.680	13.974	35,474,462
2017-11-24	34.870	34.950	34.740	34.810	14.027	12,184,904
2017-11-22	34.280	34.910	34.200	34.870	14.051	35,024,964
2017-11-21	34.600	34.750	34.290	34.330	13.833	46,892,108
2017-11-20	34.550	34.900	34.440	34.640	13.958	41,394,463
2017-11-17	34.430	34.880	34.350	34.510	13.906	48,944,573
2017-11-16	33.860	34.660	33.810	34.520	13.910	52,915,249
2017-11-15	34.020	34.200	33.650	33.810	13.624	43,536,165
2017-11-14	34.190	34.200	33.580	33.720	13.587	40,065,829
2017-11-13	34.280	34.360	34.140	34.170	13.769	38,213,023
2017-11-10	34.170	34.480	34.100	34.220	13.789	76,099,018
2017-11-09	33.430	34.450	33.350	34.000	13.700	92,568,652
2017-11-08	32.850	33.500	32.780	33.440	13.475	115,981,341
2017-11-07	32.830	33.120	32.710	33.070	13.325	39,800,764
2017-11-06	33.070	33.080	32.550	32.860	13.241	63,217,028
2017-11-03	33.340	33.390	32.950	33.300	13.418	53,276,833
2017-11-02	33.570	34.420	32.930	33.170	13.366	96,609,897
2017-11-01	33.860	33.940	33.290	33.550	13.519	50,106,383
2017-10-31	33.640	33.840	33.430	33.650	13.559	48,162,354
2017-10-30	34.020	34.330	33.390	33.540	13.515	68,444,974
2017-10-27	33.680	34.020	33.540	33.970	13.688	69,268,105
2017-10-26	33.750	33.890	33.600	33.680	13.571	59,740,866
2017-10-25	34.260	34.350	33.330	33.490	13.495	127,603,413
2017-10-24	35.310	35.360	34.810	34.860	14.047	69,160,199
2017-10-23	35.420	35.660	35.190	35.250	14.204	40,914,645
2017-10-20	35.790	35.840	35.400	35.540	14.321	50,094,202
2017-10-19	35.930	36.330	35.590	35.690	14.381	43,542,918
2017-10-18	36.230	36.280	35.510	35.710	14.389	48,676,595
2017-10-17	36.170	36.290	35.990	36.230	14.599	28,682,606
2017-10-16	35.820	36.450	35.750	36.170	14.575	41,172,560
2017-10-13	35.840	36.040	35.250	35.700	14.385	74,257,070
2017-10-12	37.490	37.530	35.830	35.860	14.450	108,536,754
2017-10-11	38.520	38.610	38.050	38.190	15.389	35,718,872
2017-10-10	38.350	38.610	38.270	38.500	15.514	22,928,370
2017-10-09	38.650	38.670	38.150	38.300	15.433	25,484,220
2017-10-06	38.840	39.050	38.540	38.590	15.550	29,699,836
2017-10-05	39.610	39.800	39.400	39.510	15.659	29,930,609
2017-10-04	39.370	39.660	39.240	39.500	15.655	23,717,209
2017-10-03	39.190	39.480	39.090	39.480	15.647	21,273,502
2017-10-02	39.200	39.310	39.070	39.110	15.501	20,660,093
2017-09-29	38.950	39.220	38.810	39.170	15.524	29,076,894
2017-09-28	38.680	39.170	38.590	39.040	15.473	22,996,424
2017-09-27	38.630	38.910	38.510	38.770	15.366	31,469,494
2017-09-26	39.120	39.310	38.700	38.720	15.346	29,930,212

← NewerPage 38 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.