At&T Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-29	33.480	33.670	33.280	33.550	11.865	23,622,543
2015-10-28	33.360	33.600	33.130	33.420	11.819	36,829,443
2015-10-27	33.570	33.610	33.160	33.210	11.745	32,379,744
2015-10-26	33.750	33.760	33.480	33.660	11.904	33,655,021
2015-10-23	34.700	34.740	33.620	33.740	11.932	61,210,374
2015-10-22	33.460	34.160	33.460	33.960	12.010	44,087,479
2015-10-21	33.880	33.940	33.330	33.600	11.882	36,032,660
2015-10-20	33.590	33.850	33.520	33.750	11.935	26,593,864
2015-10-19	33.630	33.690	33.420	33.630	11.893	37,404,059
2015-10-16	33.750	33.860	33.540	33.830	11.964	44,005,788
2015-10-15	33.330	33.500	33.200	33.490	11.844	25,381,610
2015-10-14	33.230	33.390	33.100	33.270	11.766	31,356,160
2015-10-13	33.190	33.290	33.060	33.220	11.748	29,324,746
2015-10-12	33.200	33.310	33.070	33.300	11.776	18,806,361
2015-10-09	33.420	33.520	33.000	33.140	11.720	25,621,121
2015-10-08	33.110	33.410	32.870	33.400	11.812	22,912,085
2015-10-07	33.070	33.340	33.010	33.120	11.713	27,817,637
2015-10-06	33.500	33.520	33.250	33.310	11.560	36,895,908
2015-10-05	32.980	33.490	32.970	33.430	11.601	36,908,751
2015-10-02	32.340	32.640	32.190	32.640	11.327	37,741,812
2015-10-01	32.480	32.640	32.170	32.530	11.289	40,799,722
2015-09-30	32.360	32.710	32.240	32.580	11.306	46,095,722
2015-09-29	31.990	32.180	31.850	32.070	11.129	44,731,605
2015-09-28	32.260	32.340	31.880	31.900	11.070	47,564,568
2015-09-25	32.270	32.700	32.160	32.330	11.220	35,885,961
2015-09-24	32.020	32.230	31.950	32.110	11.143	32,757,614
2015-09-23	32.290	32.340	32.040	32.200	11.175	20,838,701
2015-09-22	32.320	32.450	32.130	32.270	11.199	33,786,759
2015-09-21	32.550	32.690	32.450	32.560	11.299	26,308,277
2015-09-18	32.680	32.790	32.410	32.550	11.296	59,086,413
2015-09-17	32.730	33.140	32.410	32.780	11.376	50,208,860
2015-09-16	32.860	33.100	32.760	32.940	11.431	31,132,801
2015-09-15	32.680	32.930	32.540	32.860	11.404	29,620,131
2015-09-14	32.740	32.780	32.510	32.550	11.296	24,500,223
2015-09-11	32.730	32.780	32.560	32.720	11.355	23,338,016
2015-09-10	32.770	32.840	32.550	32.750	11.365	33,897,445
2015-09-09	33.400	33.500	32.720	32.780	11.376	29,868,248
2015-09-08	32.950	33.190	32.810	33.140	11.501	24,958,724
2015-09-04	32.680	32.780	32.350	32.560	11.299	38,818,224
2015-09-03	32.970	33.240	32.920	33.040	11.466	30,231,422
2015-09-02	32.970	32.970	32.500	32.820	11.390	31,899,132
2015-09-01	32.600	32.790	32.160	32.320	11.216	43,755,552
2015-08-31	33.200	33.280	33.010	33.200	11.522	29,507,326
2015-08-28	33.340	33.450	33.100	33.290	11.553	31,979,896
2015-08-27	33.010	33.490	32.820	33.440	11.605	56,389,028
2015-08-26	32.360	32.850	32.010	32.690	11.345	65,711,709
2015-08-25	33.110	33.110	31.770	31.800	11.036	67,092,641
2015-08-24	32.180	32.690	30.970	32.370	11.234	102,254,241
2015-08-21	33.700	33.950	33.380	33.380	11.584	55,126,991
2015-08-20	34.170	34.460	33.950	33.950	11.782	50,793,142
2015-08-19	34.300	34.500	34.070	34.360	11.924	27,988,433
2015-08-18	34.160	34.430	34.120	34.350	11.921	27,192,577
2015-08-17	33.960	34.230	33.900	34.230	11.879	27,870,994
2015-08-14	33.910	34.050	33.780	34.050	11.817	30,133,710
2015-08-13	34.010	34.170	33.790	33.810	11.733	47,029,936
2015-08-12	33.860	34.070	33.450	34.020	11.806	82,054,238
2015-08-11	34.600	34.960	34.570	34.650	12.025	46,873,175
2015-08-10	34.300	34.780	34.200	34.780	12.070	38,634,055
2015-08-07	34.110	34.260	34.040	34.210	11.872	33,930,942
2015-08-06	34.550	34.590	33.950	34.240	11.883	43,340,081

← NewerPage 47 of 79 · 4,732 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.