At&T Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-25	38.530	39.190	38.500	39.120	15.504	47,901,128
2017-09-22	38.400	38.650	38.210	38.590	15.294	30,733,482
2017-09-21	38.500	38.540	38.140	38.220	15.148	22,218,309
2017-09-20	38.320	38.740	38.220	38.430	15.231	35,574,821
2017-09-19	37.410	38.440	37.270	38.210	15.144	61,327,680
2017-09-18	37.110	37.500	37.020	37.420	14.831	42,333,973
2017-09-15	36.410	37.110	36.390	37.100	14.704	63,476,400
2017-09-14	36.600	36.600	36.220	36.320	14.395	23,678,548
2017-09-13	36.340	36.670	36.280	36.550	14.486	34,069,433
2017-09-12	35.960	36.430	35.820	36.260	14.371	37,449,737
2017-09-11	35.680	35.800	35.520	35.740	14.165	30,516,611
2017-09-08	35.600	35.760	35.100	35.590	14.105	54,351,524
2017-09-07	36.600	36.790	35.580	35.600	14.109	64,373,807
2017-09-06	37.130	37.160	36.530	36.570	14.494	37,562,542
2017-09-05	37.400	37.430	36.930	37.090	14.700	30,195,541
2017-09-01	37.590	37.600	37.420	37.480	14.855	16,906,686
2017-08-31	37.740	37.870	37.450	37.460	14.847	27,457,774
2017-08-30	37.820	37.820	37.610	37.670	14.930	16,462,086
2017-08-29	37.750	38.030	37.750	37.850	15.001	12,698,484
2017-08-28	38.000	38.070	37.750	37.940	15.037	13,410,134
2017-08-25	37.820	38.130	37.760	37.990	15.057	18,784,780
2017-08-24	37.960	37.980	37.640	37.680	14.934	14,486,943
2017-08-23	37.850	38.080	37.850	37.920	15.029	26,393,808
2017-08-22	37.690	37.990	37.560	37.980	15.053	19,512,847
2017-08-21	37.490	37.890	37.410	37.580	14.894	22,917,248
2017-08-18	37.500	37.610	37.200	37.370	14.811	30,475,700
2017-08-17	38.160	38.220	37.580	37.600	14.902	29,120,056
2017-08-16	38.160	38.340	37.960	38.230	15.152	19,824,649
2017-08-15	38.500	38.550	38.010	38.160	15.124	19,622,210
2017-08-14	38.240	38.560	38.180	38.500	15.259	22,724,606
2017-08-11	38.300	38.340	38.070	38.100	15.100	17,581,396
2017-08-10	38.270	38.540	38.180	38.190	15.136	28,208,350
2017-08-09	38.200	38.400	38.060	38.360	15.203	26,091,671
2017-08-08	38.560	38.740	38.270	38.360	15.203	20,436,999
2017-08-07	38.440	38.640	38.370	38.520	15.267	22,277,227
2017-08-04	38.440	38.520	38.040	38.430	15.231	21,603,708
2017-08-03	38.230	38.500	38.150	38.280	15.172	24,960,313
2017-08-02	38.980	38.990	38.040	38.270	15.168	45,824,302
2017-08-01	39.250	39.270	38.710	38.880	15.409	38,891,838
2017-07-31	38.970	39.130	38.720	39.000	15.457	37,709,241
2017-07-28	39.250	39.670	38.830	39.000	15.457	47,681,080
2017-07-27	38.200	39.500	38.200	39.410	15.619	82,070,788
2017-07-26	36.220	38.100	36.220	38.030	15.073	95,899,703
2017-07-25	36.290	36.500	36.130	36.220	14.355	38,987,828
2017-07-24	36.510	36.550	36.180	36.230	14.359	29,662,234
2017-07-21	36.420	36.610	36.260	36.510	14.470	26,679,659
2017-07-20	36.330	36.720	36.160	36.520	14.474	42,225,670
2017-07-19	36.030	36.130	35.810	36.130	14.319	34,796,441
2017-07-18	36.430	36.430	35.870	35.990	14.264	38,589,172
2017-07-17	36.320	36.450	36.250	36.390	14.423	27,203,963
2017-07-14	36.230	36.380	36.170	36.300	14.387	31,195,294
2017-07-13	36.540	36.600	36.190	36.210	14.351	40,024,652
2017-07-12	36.750	36.900	36.610	36.830	14.597	23,151,861
2017-07-11	36.830	36.860	36.540	36.600	14.506	28,583,174
2017-07-10	36.960	37.080	36.820	36.830	14.597	30,154,365
2017-07-07	37.180	37.230	36.820	36.980	14.656	27,593,219
2017-07-06	37.590	37.700	37.180	37.180	14.736	27,549,395
2017-07-05	38.110	38.210	37.850	38.120	14.851	26,592,408
2017-07-03	37.840	38.130	37.780	38.110	14.847	14,728,573
2017-06-30	37.730	37.870	37.540	37.730	14.699	29,843,887

← NewerPage 39 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.