At&T Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-05	34.790	34.830	34.510	34.570	11.997	30,236,982
2015-08-04	34.790	34.800	34.500	34.580	12.001	34,754,868
2015-08-03	34.950	35.020	34.500	34.660	12.028	39,293,142
2015-07-31	34.940	34.990	34.720	34.740	12.056	39,562,312
2015-07-30	34.860	34.890	34.680	34.800	12.077	34,369,451
2015-07-29	34.470	34.910	34.370	34.690	12.039	56,913,596
2015-07-28	34.570	34.580	34.220	34.330	11.914	70,106,727
2015-07-27	34.220	34.660	34.020	34.320	11.910	66,893,246
2015-07-24	34.660	35.090	34.290	34.290	11.900	115,520,192
2015-07-23	34.280	34.340	33.860	33.930	11.775	49,059,893
2015-07-22	34.250	34.350	34.020	34.270	11.893	68,577,639
2015-07-21	34.670	34.670	34.390	34.570	11.997	36,902,131
2015-07-20	35.040	35.060	34.710	34.900	12.112	29,415,043
2015-07-17	35.100	35.240	34.900	35.010	12.150	28,995,997
2015-07-16	34.850	35.190	34.850	35.160	12.202	24,430,845
2015-07-15	35.100	35.130	34.680	34.730	12.053	38,455,448
2015-07-14	34.740	35.130	34.660	35.120	12.188	33,288,538
2015-07-13	34.750	34.970	34.670	34.880	12.105	35,487,437
2015-07-10	34.620	34.850	34.550	34.650	12.025	41,042,941
2015-07-09	35.020	35.040	34.330	34.390	11.935	43,786,401
2015-07-08	35.280	35.320	34.740	34.790	12.073	41,827,411
2015-07-07	35.790	35.850	35.370	35.770	12.198	35,938,524
2015-07-06	35.600	35.660	35.470	35.610	12.143	33,947,757
2015-07-02	35.850	35.930	35.640	35.730	12.184	29,464,693
2015-07-01	35.590	35.630	35.270	35.570	12.129	48,951,193
2015-06-30	36.030	36.150	35.460	35.520	12.112	41,560,492
2015-06-29	35.870	36.230	35.750	35.770	12.198	38,394,941
2015-06-26	36.380	36.400	35.910	36.120	12.317	39,727,812
2015-06-25	36.130	36.450	36.040	36.180	12.337	63,002,805
2015-06-24	35.920	35.950	35.680	35.780	12.201	44,278,797
2015-06-23	35.570	36.250	35.510	35.910	12.245	92,641,472
2015-06-22	35.100	35.150	35.000	35.040	11.949	31,228,526
2015-06-19	34.920	35.060	34.880	34.990	11.932	47,215,164
2015-06-18	34.800	35.100	34.760	35.020	11.942	49,429,157
2015-06-17	34.720	34.850	34.540	34.800	11.867	40,323,612
2015-06-16	34.300	34.750	34.260	34.670	11.822	39,362,255
2015-06-15	34.540	34.570	34.400	34.410	11.734	32,392,322
2015-06-12	34.750	34.960	34.640	34.650	11.816	34,250,688
2015-06-11	34.820	34.980	34.780	34.880	11.894	40,303,619
2015-06-10	34.590	34.760	34.590	34.720	11.840	41,457,485
2015-06-09	34.590	34.790	34.500	34.510	11.768	31,758,258
2015-06-08	34.500	34.720	34.490	34.590	11.795	34,329,731
2015-06-05	35.160	35.170	34.500	34.570	11.788	48,608,277
2015-06-04	34.920	35.480	34.780	35.270	12.027	74,433,956
2015-06-03	34.450	35.170	34.360	35.030	11.945	51,789,452
2015-06-02	34.370	34.530	34.280	34.360	11.717	25,829,651
2015-06-01	34.530	34.600	34.240	34.350	11.713	37,384,067
2015-05-29	34.750	34.820	34.540	34.540	11.778	39,567,872
2015-05-28	34.960	34.970	34.640	34.800	11.867	25,939,411
2015-05-27	34.750	35.100	34.600	34.950	11.918	48,502,886
2015-05-26	34.600	34.760	34.260	34.670	11.822	53,827,220
2015-05-22	34.890	35.030	34.620	34.710	11.836	34,886,341
2015-05-21	34.550	35.220	34.520	35.070	11.959	55,046,624
2015-05-20	34.430	34.710	34.290	34.620	11.805	36,118,852
2015-05-19	34.790	34.850	34.170	34.370	11.720	50,670,407
2015-05-18	34.280	35.020	34.260	34.870	11.891	78,926,156
2015-05-15	34.110	34.390	34.010	34.330	11.707	37,421,668
2015-05-14	34.080	34.200	34.000	34.130	11.638	31,655,119
2015-05-13	33.630	34.140	33.570	33.900	11.560	46,007,411
2015-05-12	33.310	33.940	33.030	33.660	11.478	54,656,838

← NewerPage 48 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.