At&T Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-06	41.980	42.000	41.210	41.320	15.846	43,278,780
2017-01-05	42.850	42.890	42.530	42.650	16.107	34,041,629
2017-01-04	42.940	43.000	42.710	42.770	16.153	30,720,772
2017-01-03	42.690	43.030	42.520	43.020	16.247	34,432,738
2016-12-30	42.760	42.830	42.450	42.530	16.062	22,076,376
2016-12-29	42.530	42.800	42.530	42.660	16.111	16,403,301
2016-12-28	42.650	42.820	42.470	42.520	16.058	14,599,616
2016-12-27	42.730	42.840	42.520	42.650	16.107	15,136,895
2016-12-23	42.790	42.800	42.470	42.730	16.138	12,770,510
2016-12-22	42.240	42.780	42.160	42.720	16.134	23,250,234
2016-12-21	42.420	42.570	42.330	42.360	15.998	18,208,972
2016-12-20	42.170	42.760	42.140	42.470	16.039	28,021,666
2016-12-19	41.670	42.180	41.450	42.120	15.907	27,226,604
2016-12-16	41.650	41.750	41.420	41.670	15.737	37,011,758
2016-12-15	40.900	41.680	40.850	41.500	15.673	32,420,258
2016-12-14	41.300	41.550	40.930	41.100	15.522	34,865,422
2016-12-13	41.270	41.560	41.220	41.360	15.620	28,015,708
2016-12-12	40.560	41.360	40.530	41.120	15.530	42,248,972
2016-12-09	40.280	40.420	40.170	40.380	15.250	22,647,285
2016-12-08	40.250	40.750	40.190	40.410	15.261	29,126,808
2016-12-07	39.490	40.490	39.440	40.450	15.277	43,643,542
2016-12-06	38.780	39.420	38.700	39.350	14.861	31,206,415
2016-12-05	38.700	38.980	38.630	38.630	14.589	27,503,982
2016-12-02	38.840	39.120	38.470	38.610	14.582	21,319,313
2016-12-01	38.630	38.910	38.160	38.880	14.684	36,275,482
2016-11-30	39.210	39.210	38.620	38.630	14.589	43,267,393
2016-11-29	39.580	39.630	39.270	39.480	14.910	26,290,933
2016-11-28	39.180	39.670	39.170	39.540	14.933	35,293,206
2016-11-25	38.770	39.210	38.730	39.210	14.808	14,357,986
2016-11-23	38.420	38.970	38.410	38.730	14.627	28,258,662
2016-11-22	37.990	38.740	37.820	38.550	14.559	34,625,248
2016-11-21	37.670	37.740	37.460	37.740	14.253	22,835,558
2016-11-18	37.450	37.610	37.300	37.560	14.185	22,484,433
2016-11-17	37.300	37.690	37.270	37.410	14.128	28,048,808
2016-11-16	36.920	37.230	36.850	37.150	14.030	27,586,467
2016-11-15	36.160	36.770	36.140	36.770	13.887	27,656,771
2016-11-14	36.610	36.630	36.100	36.130	13.645	34,594,531
2016-11-11	36.510	36.570	36.300	36.510	13.789	33,519,443
2016-11-10	37.470	37.470	36.400	36.570	13.811	50,308,558
2016-11-09	36.970	37.530	36.430	37.440	14.140	46,028,066
2016-11-08	36.810	37.090	36.810	36.990	13.970	23,581,499
2016-11-07	36.790	36.870	36.640	36.810	13.902	28,326,186
2016-11-04	36.780	36.820	36.500	36.500	13.785	30,791,341
2016-11-03	36.560	36.990	36.390	36.630	13.834	33,824,096
2016-11-02	36.600	36.700	36.300	36.370	13.736	34,488,611
2016-11-01	36.970	37.190	36.400	36.560	13.807	36,561,201
2016-10-31	36.610	36.820	36.520	36.790	13.894	41,552,019
2016-10-28	36.650	36.810	36.440	36.510	13.789	30,748,708
2016-10-27	36.600	36.890	36.460	36.520	13.792	57,172,968
2016-10-26	36.640	36.770	36.270	36.430	13.758	43,531,399
2016-10-25	36.860	37.060	36.550	36.700	13.860	53,603,994
2016-10-24	36.510	37.330	36.300	36.860	13.921	133,176,129
2016-10-21	38.400	38.670	36.960	37.490	14.159	109,580,860
2016-10-20	39.050	39.080	38.500	38.650	14.597	41,218,106
2016-10-19	39.460	39.570	39.310	39.380	14.872	15,506,026
2016-10-18	39.230	39.450	39.150	39.360	14.865	21,234,974
2016-10-17	39.100	39.490	39.050	39.270	14.831	18,383,740
2016-10-14	39.410	39.580	39.220	39.220	14.812	17,896,508
2016-10-13	39.280	39.480	39.020	39.370	14.869	23,231,698
2016-10-12	39.150	39.490	39.060	39.330	14.854	22,746,188

← NewerPage 42 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.