At&T Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-04	41.570	41.710	41.400	41.690	15.988	16,619,775
2017-04-03	41.600	41.770	41.370	41.570	15.942	23,804,990
2017-03-31	41.790	41.890	41.550	41.550	15.934	23,214,354
2017-03-30	41.390	41.830	41.330	41.760	16.015	19,560,644
2017-03-29	41.540	41.750	41.400	41.450	15.896	18,673,961
2017-03-28	41.410	41.610	41.260	41.560	15.938	20,635,996
2017-03-27	41.590	41.750	41.380	41.490	15.911	17,457,205
2017-03-24	41.760	41.890	41.540	41.680	15.984	18,803,448
2017-03-23	41.630	41.910	41.410	41.650	15.973	19,410,370
2017-03-22	42.100	42.120	41.460	41.650	15.973	24,556,360
2017-03-21	42.450	42.510	42.000	42.080	16.138	26,875,876
2017-03-20	42.610	42.700	42.320	42.420	16.268	15,691,783
2017-03-17	42.590	42.650	42.370	42.610	16.341	32,767,544
2017-03-16	42.600	42.660	42.340	42.440	16.276	19,332,783
2017-03-15	42.140	42.640	42.090	42.590	16.333	27,878,012
2017-03-14	42.380	42.440	42.050	42.090	16.141	13,324,471
2017-03-13	42.220	42.420	42.180	42.370	16.249	19,706,681
2017-03-10	42.030	42.430	42.020	42.350	16.241	26,128,213
2017-03-09	41.860	42.130	41.750	41.940	16.084	23,398,522
2017-03-08	41.880	41.880	41.680	41.770	16.019	23,674,444
2017-03-07	41.900	41.990	41.720	41.880	16.061	21,516,192
2017-03-06	41.830	42.000	41.710	41.960	16.092	18,770,348
2017-03-03	42.050	42.060	41.760	42.010	16.111	22,745,526
2017-03-02	41.900	42.100	41.840	42.070	16.134	17,454,557
2017-03-01	41.780	42.180	41.560	42.040	16.122	31,644,924
2017-02-28	41.730	41.870	41.640	41.790	16.026	25,604,306
2017-02-27	42.300	42.300	41.730	41.820	16.038	22,956,174
2017-02-24	42.110	42.360	42.040	42.360	16.245	22,565,197
2017-02-23	41.690	41.990	41.540	41.950	16.088	25,445,294
2017-02-22	41.680	41.780	41.450	41.590	15.950	20,729,206
2017-02-21	41.370	41.750	41.320	41.730	16.003	23,175,826
2017-02-17	41.170	41.540	40.790	41.480	15.907	31,983,074
2017-02-16	41.120	41.360	41.030	41.250	15.819	21,951,523
2017-02-15	40.660	41.140	40.560	41.120	15.769	30,878,990
2017-02-14	40.470	40.780	40.410	40.750	15.628	26,089,817
2017-02-13	40.820	41.140	40.490	40.650	15.589	45,494,096
2017-02-10	41.250	41.430	41.200	41.380	15.869	16,067,534
2017-02-09	41.210	41.430	41.130	41.310	15.842	15,043,818
2017-02-08	41.170	41.320	41.070	41.210	15.804	20,771,309
2017-02-07	41.080	41.170	40.820	41.120	15.769	22,921,220
2017-02-06	41.270	41.270	40.980	41.060	15.746	15,060,368
2017-02-03	41.480	41.520	41.200	41.250	15.819	25,355,924
2017-02-02	42.020	42.070	40.950	41.180	15.792	38,600,293
2017-02-01	42.280	42.460	41.860	42.060	16.130	42,477,230
2017-01-31	41.680	42.190	41.580	42.160	16.168	33,636,750
2017-01-30	41.940	42.130	41.660	41.820	16.038	21,019,956
2017-01-27	41.980	42.300	41.750	42.010	16.111	25,180,229
2017-01-26	41.170	41.850	40.960	41.770	16.019	37,253,785
2017-01-25	41.330	41.470	40.890	41.390	15.873	28,413,702
2017-01-24	41.400	41.740	41.050	41.360	15.861	38,000,124
2017-01-23	41.460	42.070	41.390	42.000	16.107	33,379,761
2017-01-20	41.330	41.870	41.290	41.450	15.896	33,318,328
2017-01-19	40.890	41.020	40.710	41.000	15.723	22,101,929
2017-01-18	41.150	41.240	40.780	40.800	15.647	25,786,886
2017-01-17	41.000	41.140	40.760	41.110	15.766	29,837,399
2017-01-13	40.920	41.180	40.790	40.960	15.708	18,446,233
2017-01-12	40.570	41.110	40.500	41.010	15.727	26,347,997
2017-01-11	40.380	40.700	40.280	40.610	15.574	32,486,194
2017-01-10	40.660	41.060	40.240	40.810	15.651	28,494,996
2017-01-09	41.290	41.400	40.800	40.800	15.647	33,741,743

← NewerPage 41 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.