At&T Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-06-29	37.870	37.980	37.620	37.620	14.656	31,402,500
2017-06-28	37.880	38.070	37.780	37.940	14.781	26,937,045
2017-06-27	38.150	38.150	37.600	37.700	14.687	26,297,288
2017-06-26	37.940	38.280	37.860	38.150	14.863	24,366,631
2017-06-23	38.160	38.160	37.820	37.950	14.785	30,328,338
2017-06-22	38.190	38.350	37.970	38.100	14.843	21,450,124
2017-06-21	38.620	38.670	37.850	38.150	14.863	32,567,355
2017-06-20	38.770	38.920	38.600	38.660	15.061	28,782,171
2017-06-19	38.980	38.980	38.690	38.910	15.159	27,748,127
2017-06-16	38.970	39.000	38.660	38.960	15.178	39,368,743
2017-06-15	38.670	38.900	38.640	38.840	15.132	22,092,529
2017-06-14	38.790	38.810	38.500	38.720	15.085	21,655,609
2017-06-13	39.010	39.010	38.580	38.680	15.069	24,946,940
2017-06-12	38.790	39.370	38.790	39.070	15.221	30,160,588
2017-06-09	38.630	38.800	38.550	38.790	15.112	24,359,349
2017-06-08	38.760	38.840	38.420	38.500	14.999	26,840,128
2017-06-07	38.850	38.870	38.540	38.760	15.100	21,752,526
2017-06-06	38.780	38.920	38.650	38.730	15.089	21,473,029
2017-06-05	38.810	38.860	38.570	38.810	15.120	18,300,196
2017-06-02	39.000	39.080	38.760	38.870	15.143	24,532,396
2017-06-01	38.680	38.890	38.520	38.870	15.143	23,423,149
2017-05-31	38.650	38.870	38.510	38.530	15.011	31,829,490
2017-05-30	38.190	38.680	38.190	38.550	15.019	27,178,013
2017-05-26	38.210	38.250	38.010	38.120	14.851	18,173,092
2017-05-25	38.120	38.340	38.110	38.230	14.894	19,717,670
2017-05-24	38.310	38.360	38.080	38.150	14.863	20,659,564
2017-05-23	38.260	38.420	38.210	38.310	14.925	17,920,737
2017-05-22	38.240	38.350	38.170	38.250	14.902	19,624,328
2017-05-19	38.040	38.290	37.890	38.240	14.898	26,944,194
2017-05-18	37.500	38.140	37.460	37.950	14.785	34,084,924
2017-05-17	38.190	38.190	37.450	37.460	14.594	39,277,519
2017-05-16	38.680	38.760	38.190	38.190	14.878	28,597,738
2017-05-15	38.520	38.690	38.410	38.590	15.034	28,332,276
2017-05-12	38.490	38.610	38.310	38.490	14.995	18,231,612
2017-05-11	38.450	38.550	38.210	38.440	14.976	21,902,800
2017-05-10	38.190	38.650	38.130	38.450	14.980	29,933,257
2017-05-09	38.530	38.550	38.160	38.220	14.890	28,587,014
2017-05-08	38.780	38.780	38.320	38.570	15.026	26,664,963
2017-05-05	38.080	38.710	38.030	38.560	15.022	28,901,861
2017-05-04	38.410	38.410	37.630	38.010	14.808	41,639,403
2017-05-03	38.940	38.980	38.150	38.400	14.960	44,675,335
2017-05-02	39.140	39.220	38.880	38.950	15.174	32,904,710
2017-05-01	39.680	39.700	39.060	39.100	15.233	32,767,146
2017-04-28	39.880	40.060	39.520	39.630	15.439	33,093,380
2017-04-27	40.370	40.400	39.880	39.910	15.548	29,983,436
2017-04-26	40.020	40.560	39.850	40.440	15.755	45,482,445
2017-04-25	40.080	40.250	39.690	39.940	15.560	50,812,207
2017-04-24	40.100	40.150	39.860	40.020	15.591	31,820,751
2017-04-21	40.230	40.360	39.810	39.930	15.556	31,641,084
2017-04-20	39.990	40.510	39.920	40.360	15.724	28,751,587
2017-04-19	40.320	40.450	40.190	40.250	15.681	31,510,538
2017-04-18	40.220	40.430	40.180	40.250	15.681	21,078,345
2017-04-17	40.300	40.490	40.220	40.300	15.700	16,045,026
2017-04-13	40.510	40.760	40.250	40.280	15.693	23,244,409
2017-04-12	40.210	40.570	40.070	40.560	15.802	29,387,239
2017-04-11	40.380	40.390	40.070	40.310	15.704	25,964,567
2017-04-10	40.600	40.680	40.310	40.380	15.732	24,116,660
2017-04-07	40.600	40.860	40.520	40.590	15.813	26,924,732
2017-04-06	41.050	41.080	40.600	40.600	15.817	27,131,805
2017-04-05	41.730	41.740	41.470	41.510	15.919	26,421,479

← NewerPage 40 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.