At&T Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-18	42.860	42.900	42.670	42.850	15.925	16,339,087
2016-07-15	42.910	43.080	42.700	42.890	15.940	22,040,098
2016-07-14	42.450	42.960	42.450	42.770	15.895	22,051,617
2016-07-13	42.460	42.870	42.350	42.590	15.829	19,664,445
2016-07-12	42.400	42.600	42.230	42.410	15.762	24,727,818
2016-07-11	42.470	42.600	42.210	42.510	15.799	28,590,059
2016-07-08	42.130	42.690	41.700	42.610	15.836	37,659,591
2016-07-07	42.720	42.900	42.130	42.300	15.721	31,389,260
2016-07-06	42.980	43.100	42.440	43.100	16.018	35,025,361
2016-07-05	43.500	43.890	43.330	43.350	15.875	47,114,937
2016-07-01	43.210	43.550	43.010	43.470	15.919	30,766,185
2016-06-30	42.690	43.420	42.540	43.210	15.824	42,253,342
2016-06-29	42.220	42.540	42.080	42.540	15.578	31,341,066
2016-06-28	42.140	42.170	41.870	42.020	15.388	45,570,756
2016-06-27	41.290	42.090	41.290	42.030	15.391	49,590,950
2016-06-24	41.450	42.230	41.300	41.520	15.205	75,662,893
2016-06-23	41.550	41.890	41.380	41.880	15.336	25,202,340
2016-06-22	41.060	41.560	41.060	41.300	15.124	26,803,453
2016-06-21	40.830	41.310	40.560	41.070	15.040	26,398,044
2016-06-20	41.040	41.050	40.530	40.780	14.934	26,784,123
2016-06-17	40.540	40.860	40.330	40.730	14.915	36,100,184
2016-06-16	40.200	40.560	40.140	40.490	14.827	26,619,417
2016-06-15	40.440	40.570	40.270	40.290	14.754	25,792,182
2016-06-14	40.170	40.470	39.930	40.380	14.787	30,471,860
2016-06-13	40.190	40.460	40.130	40.190	14.718	22,097,163
2016-06-10	39.950	40.530	39.880	40.330	14.769	34,245,922
2016-06-09	39.830	40.170	39.650	40.090	14.681	27,396,738
2016-06-08	39.720	39.870	39.640	39.860	14.597	19,100,554
2016-06-07	39.370	39.890	39.330	39.790	14.571	32,984,150
2016-06-06	39.220	39.480	39.180	39.340	14.406	22,162,568
2016-06-03	38.970	39.270	38.930	39.210	14.359	25,480,248
2016-06-02	38.730	38.840	38.580	38.840	14.223	16,287,451
2016-06-01	39.100	39.120	38.610	38.730	14.183	22,581,747
2016-05-31	39.030	39.200	38.940	39.150	14.337	36,992,560
2016-05-27	38.830	38.990	38.600	38.990	14.278	20,749,331
2016-05-26	38.690	38.990	38.640	38.840	14.223	21,206,508
2016-05-25	38.670	38.720	38.450	38.620	14.143	19,475,378
2016-05-24	38.460	38.560	38.390	38.500	14.099	18,710,371
2016-05-23	38.490	38.510	38.260	38.320	14.033	20,364,312
2016-05-20	38.640	38.680	38.310	38.450	14.080	26,803,718
2016-05-19	38.270	38.470	37.770	38.440	14.077	36,297,195
2016-05-18	39.090	39.150	38.270	38.450	14.080	33,592,263
2016-05-17	39.240	39.330	39.000	39.110	14.322	29,202,541
2016-05-16	38.950	39.300	38.900	39.280	14.384	19,936,527
2016-05-13	39.490	39.520	39.110	39.150	14.337	21,833,819
2016-05-12	39.300	39.670	39.200	39.550	14.483	24,805,008
2016-05-11	39.270	39.350	39.020	39.180	14.348	19,085,195
2016-05-10	39.020	39.380	38.980	39.310	14.395	23,005,427
2016-05-09	38.990	39.110	38.830	38.860	14.231	17,867,777
2016-05-06	38.780	38.990	38.470	38.990	14.278	20,738,739
2016-05-05	38.940	38.990	38.660	38.740	14.187	21,501,098
2016-05-04	38.750	39.000	38.580	38.880	14.238	20,496,579
2016-05-03	39.020	39.080	38.680	38.910	14.249	28,897,624
2016-05-02	38.870	39.150	38.780	39.100	14.318	29,211,809
2016-04-29	38.640	38.880	38.480	38.820	14.216	33,557,972
2016-04-28	38.720	38.880	38.550	38.640	14.150	26,750,361
2016-04-27	37.860	38.910	37.730	38.720	14.179	54,837,035
2016-04-26	38.320	38.410	37.900	38.090	13.949	27,672,792
2016-04-25	38.030	38.230	37.860	38.210	13.993	23,280,024
2016-04-22	37.850	38.170	37.850	38.070	13.941	32,173,465

← NewerPage 44 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.