At&T Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-21	38.530	38.580	37.850	37.860	13.864	42,681,258
2016-04-20	38.990	39.010	38.660	38.720	14.179	22,222,148
2016-04-19	38.800	38.930	38.530	38.920	14.253	21,100,058
2016-04-18	38.480	38.800	38.350	38.650	14.154	22,947,568
2016-04-15	38.460	38.600	38.400	38.480	14.091	20,894,838
2016-04-14	38.250	38.580	38.240	38.420	14.069	18,223,139
2016-04-13	38.780	38.840	38.190	38.250	14.007	29,930,344
2016-04-12	38.470	38.790	38.380	38.670	14.161	23,363,834
2016-04-11	38.670	38.690	38.330	38.390	14.058	23,462,074
2016-04-08	38.730	38.900	38.370	38.500	14.099	23,253,280
2016-04-07	38.350	38.610	38.220	38.590	14.132	29,506,267
2016-04-06	38.790	38.930	38.490	38.640	14.150	29,482,038
2016-04-05	39.290	39.360	39.000	39.190	14.119	32,950,918
2016-04-04	39.160	39.360	39.070	39.360	14.180	23,883,239
2016-04-01	38.670	39.120	38.610	39.050	14.068	36,708,032
2016-03-31	39.420	39.570	39.010	39.170	14.111	35,881,989
2016-03-30	39.610	39.720	39.080	39.370	14.183	34,087,174
2016-03-29	39.130	39.600	38.950	39.450	14.212	34,284,848
2016-03-28	39.000	39.280	38.810	39.070	14.075	28,523,859
2016-03-24	38.380	38.890	38.380	38.880	14.007	23,560,712
2016-03-23	38.600	38.660	38.370	38.540	13.885	27,549,660
2016-03-22	38.900	38.950	38.630	38.630	13.917	29,169,309
2016-03-21	38.660	39.070	38.560	38.920	14.021	27,379,261
2016-03-18	39.230	39.260	38.560	38.560	13.892	54,419,180
2016-03-17	38.770	39.190	38.720	39.120	14.093	36,703,266
2016-03-16	38.540	38.880	38.360	38.770	13.967	27,863,315
2016-03-15	38.110	38.520	38.100	38.520	13.877	19,557,201
2016-03-14	38.370	38.480	38.130	38.320	13.805	23,336,559
2016-03-11	38.450	38.550	38.170	38.360	13.820	27,586,202
2016-03-10	38.060	38.410	38.000	38.310	13.802	33,385,719
2016-03-09	38.120	38.320	37.830	37.980	13.683	29,355,198
2016-03-08	37.970	38.420	37.850	38.090	13.722	32,579,138
2016-03-07	37.800	38.190	37.610	38.130	13.737	29,141,372
2016-03-04	37.910	38.140	37.800	37.930	13.665	27,459,098
2016-03-03	37.690	38.110	37.490	37.990	13.686	36,671,887
2016-03-02	37.220	37.690	37.110	37.690	13.578	28,480,034
2016-03-01	37.100	37.390	37.060	37.390	13.470	25,830,975
2016-02-29	37.120	37.390	36.950	36.950	13.312	38,657,490
2016-02-26	37.490	37.490	37.060	37.130	13.377	29,357,184
2016-02-25	37.100	37.500	37.050	37.370	13.463	30,186,008
2016-02-24	36.700	37.110	36.630	37.100	13.366	30,137,153
2016-02-23	36.810	36.910	36.510	36.740	13.236	27,244,478
2016-02-22	36.740	36.860	36.550	36.860	13.279	28,311,224
2016-02-19	36.900	36.980	36.520	36.570	13.175	32,715,510
2016-02-18	36.620	37.000	36.510	36.990	13.326	29,001,823
2016-02-17	36.750	36.790	36.530	36.640	13.200	34,427,707
2016-02-16	36.680	36.750	36.190	36.650	13.204	36,663,678
2016-02-12	36.350	36.510	36.050	36.470	13.139	35,019,800
2016-02-11	36.060	36.350	35.910	36.210	13.045	55,944,164
2016-02-10	36.650	36.740	36.260	36.430	13.124	35,586,737
2016-02-09	36.700	36.880	36.160	36.650	13.204	46,674,045
2016-02-08	36.600	37.120	36.390	37.110	13.369	54,324,514
2016-02-05	36.590	37.040	36.530	36.880	13.286	45,893,282
2016-02-04	36.730	36.820	36.270	36.530	13.160	41,099,078
2016-02-03	36.120	36.800	35.900	36.720	13.229	50,302,335
2016-02-02	36.140	36.200	35.790	36.060	12.991	38,592,482
2016-02-01	36.040	36.400	35.880	36.180	13.034	44,156,062
2016-01-29	35.710	36.060	35.680	36.060	12.991	57,303,382
2016-01-28	35.770	35.790	35.210	35.530	12.800	34,668,146
2016-01-27	34.990	35.800	34.900	35.480	12.782	66,548,212

← NewerPage 45 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.