At&T Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-11	38.940	39.380	38.600	39.100	14.767	29,544,928
2016-10-10	38.930	39.200	38.210	39.010	14.733	25,183,407
2016-10-07	39.220	39.290	38.710	38.870	14.680	25,383,728
2016-10-06	39.130	39.200	38.910	39.110	14.770	20,853,794
2016-10-05	39.610	39.630	38.830	39.160	14.789	29,923,592
2016-10-04	40.720	40.760	39.710	39.900	14.829	43,930,188
2016-10-03	40.620	41.040	40.500	40.770	15.152	21,954,171
2016-09-30	40.910	41.040	40.600	40.610	15.093	25,661,238
2016-09-29	40.750	41.070	40.440	40.730	15.137	22,569,963
2016-09-28	41.010	41.070	40.580	40.850	15.182	34,874,425
2016-09-27	41.230	41.700	41.060	41.460	15.409	24,414,825
2016-09-26	41.280	41.410	41.110	41.140	15.290	22,040,893
2016-09-23	41.150	41.390	40.730	41.280	15.342	24,980,702
2016-09-22	40.730	41.190	40.700	41.110	15.278	29,503,089
2016-09-21	40.050	40.630	39.970	40.570	15.078	25,329,312
2016-09-20	40.160	40.430	39.880	39.960	14.851	18,797,887
2016-09-19	40.200	40.240	39.860	40.060	14.888	21,426,027
2016-09-16	40.340	40.410	39.900	40.200	14.940	54,748,194
2016-09-15	39.800	40.620	39.620	40.450	15.033	30,367,132
2016-09-14	39.950	40.260	39.760	39.890	14.825	35,138,298
2016-09-13	40.450	40.460	39.770	39.970	14.855	33,801,058
2016-09-12	39.570	40.850	39.550	40.710	15.130	35,568,201
2016-09-09	40.980	41.080	39.680	39.710	14.758	50,974,132
2016-09-08	41.270	41.390	41.050	41.190	15.308	17,906,438
2016-09-07	41.260	41.340	40.990	41.270	15.338	17,915,441
2016-09-06	41.020	41.360	40.810	41.230	15.323	20,565,295
2016-09-02	41.090	41.380	40.740	40.950	15.219	25,244,708
2016-09-01	40.850	41.000	40.650	40.960	15.223	20,795,936
2016-08-31	40.950	41.050	40.660	40.880	15.193	24,812,422
2016-08-30	41.000	41.140	40.730	40.890	15.197	14,852,102
2016-08-29	40.800	41.050	40.720	41.000	15.238	17,139,048
2016-08-26	41.130	41.290	40.600	40.680	15.119	23,645,978
2016-08-25	40.870	41.180	40.750	41.070	15.264	22,380,499
2016-08-24	40.900	40.990	40.600	40.870	15.189	21,407,624
2016-08-23	40.990	41.030	40.780	40.850	15.182	19,930,834
2016-08-22	40.920	40.990	40.550	40.910	15.204	23,398,655
2016-08-19	41.230	41.250	40.690	41.010	15.241	39,007,556
2016-08-18	41.740	41.840	41.110	41.400	15.386	43,099,510
2016-08-17	42.010	42.080	41.340	41.860	15.557	38,844,439
2016-08-16	43.000	43.010	41.910	41.960	15.594	41,899,966
2016-08-15	43.210	43.320	43.020	43.020	15.988	21,512,352
2016-08-12	43.410	43.460	43.190	43.280	16.085	13,956,681
2016-08-11	43.310	43.480	43.260	43.390	16.126	15,861,123
2016-08-10	43.060	43.300	43.060	43.200	16.055	15,535,154
2016-08-09	42.950	43.090	42.780	43.080	16.011	19,539,857
2016-08-08	43.170	43.170	42.800	42.930	15.955	18,580,486
2016-08-05	43.160	43.220	42.770	43.160	16.040	25,981,117
2016-08-04	43.180	43.240	42.950	43.080	16.011	15,747,656
2016-08-03	43.090	43.220	42.920	43.140	16.033	18,049,430
2016-08-02	43.290	43.310	42.920	43.160	16.040	25,943,780
2016-08-01	43.250	43.500	43.110	43.180	16.048	27,340,865
2016-07-29	42.620	43.390	42.460	43.290	16.089	33,425,307
2016-07-28	42.670	42.680	42.350	42.580	15.825	17,887,770
2016-07-27	42.370	42.920	42.370	42.760	15.892	26,229,896
2016-07-26	42.880	42.980	42.280	42.380	15.750	26,584,066
2016-07-25	42.930	42.970	42.710	42.940	15.959	19,319,278
2016-07-22	42.530	43.440	42.500	43.110	16.022	40,678,973
2016-07-21	42.550	42.780	42.340	42.520	15.803	28,652,022
2016-07-20	42.750	42.810	42.520	42.710	15.873	18,653,042
2016-07-19	42.790	42.850	42.680	42.770	15.895	18,093,254

← NewerPage 43 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.