At&T Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-26	35.030	35.570	34.930	35.400	12.753	55,180,480
2016-01-25	35.190	35.430	34.770	35.000	12.609	40,070,066
2016-01-22	34.880	35.180	34.700	35.140	12.660	43,877,095
2016-01-21	33.990	34.880	33.790	34.540	12.443	54,250,503
2016-01-20	34.140	34.350	33.430	33.900	12.213	66,901,190
2016-01-19	34.210	34.600	34.110	34.510	12.433	48,662,031
2016-01-15	33.660	34.340	33.610	33.990	12.245	59,476,860
2016-01-14	33.880	34.550	33.750	34.300	12.357	48,097,478
2016-01-13	34.010	34.300	33.730	33.740	12.155	53,279,481
2016-01-12	34.100	34.190	33.660	33.900	12.213	31,940,308
2016-01-11	33.760	34.100	33.530	33.950	12.231	35,004,971
2016-01-08	33.770	33.960	33.410	33.540	12.083	37,192,219
2016-01-07	33.620	34.100	33.510	33.510	12.072	46,487,494
2016-01-06	33.820	34.210	33.720	34.060	12.271	35,631,223
2016-01-05	34.350	34.690	34.120	34.590	12.233	40,656,465
2016-01-04	34.080	34.350	34.000	34.350	12.148	42,076,058
2015-12-31	34.560	34.660	34.390	34.410	12.169	26,826,623
2015-12-30	34.930	34.950	34.680	34.740	12.286	18,210,826
2015-12-29	34.940	34.990	34.790	34.930	12.353	19,023,364
2015-12-28	34.620	34.880	34.600	34.760	12.293	18,441,202
2015-12-24	34.780	34.780	34.540	34.660	12.257	9,085,818
2015-12-23	34.430	34.920	34.430	34.780	12.300	25,565,910
2015-12-22	34.290	34.480	34.010	34.410	12.169	27,045,745
2015-12-21	33.920	34.110	33.750	34.090	12.056	26,999,538
2015-12-18	33.870	34.000	33.600	33.600	11.882	67,810,381
2015-12-17	34.420	34.610	34.030	34.030	12.034	36,701,942
2015-12-16	33.910	34.480	33.900	34.400	12.165	41,299,135
2015-12-15	33.720	33.930	33.410	33.810	11.957	33,575,978
2015-12-14	33.150	33.650	33.110	33.600	11.882	34,951,217
2015-12-11	33.410	33.590	33.090	33.170	11.730	35,682,992
2015-12-10	33.630	34.030	33.550	33.670	11.907	36,691,880
2015-12-09	33.750	34.230	33.470	33.570	11.872	33,169,113
2015-12-08	33.950	34.100	33.630	33.850	11.971	37,627,948
2015-12-07	33.880	34.390	33.880	34.270	12.119	44,958,009
2015-12-04	33.190	34.170	33.170	34.110	12.063	47,248,132
2015-12-03	33.610	33.660	33.010	33.100	11.706	38,062,749
2015-12-02	33.760	33.950	33.540	33.560	11.868	34,227,518
2015-12-01	33.780	33.970	33.580	33.770	11.943	22,192,226
2015-11-30	33.590	33.750	33.420	33.670	11.907	32,970,645
2015-11-27	33.500	33.780	33.480	33.570	11.872	12,349,080
2015-11-25	33.350	33.500	33.240	33.450	11.829	19,332,651
2015-11-24	33.290	33.590	33.200	33.390	11.808	23,457,970
2015-11-23	33.660	33.680	33.430	33.460	11.833	20,222,379
2015-11-20	33.740	33.780	33.550	33.660	11.904	27,081,890
2015-11-19	33.520	33.750	33.470	33.620	11.889	23,783,277
2015-11-18	33.250	33.580	33.020	33.540	11.861	29,437,551
2015-11-17	33.070	33.520	33.060	33.260	11.762	26,966,835
2015-11-16	32.350	33.050	32.220	33.040	11.684	31,248,518
2015-11-13	32.640	32.840	32.310	32.310	11.426	31,282,016
2015-11-12	32.840	32.860	32.630	32.690	11.561	23,048,722
2015-11-11	32.840	33.000	32.800	32.920	11.642	18,587,504
2015-11-10	32.860	32.900	32.670	32.790	11.596	25,504,609
2015-11-09	32.960	32.970	32.750	32.840	11.614	27,055,013
2015-11-06	33.220	33.270	32.860	33.160	11.727	28,458,718
2015-11-05	33.490	33.560	33.270	33.340	11.790	21,372,935
2015-11-04	33.760	33.780	33.440	33.480	11.840	22,900,036
2015-11-03	33.550	33.750	33.460	33.630	11.893	23,438,507
2015-11-02	33.690	33.780	33.390	33.610	11.886	33,813,239
2015-10-30	33.620	33.750	33.510	33.510	11.851	32,546,303
2015-10-29	33.480	33.670	33.280	33.550	11.865	23,622,543

← NewerPage 46 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.