At&T Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-11	33.650	33.700	33.380	33.490	11.420	28,439,123
2015-05-08	33.720	33.830	33.590	33.690	11.488	36,650,174
2015-05-07	33.250	33.560	33.110	33.370	11.379	29,979,994
2015-05-06	33.710	33.790	33.080	33.380	11.383	40,648,786
2015-05-05	34.490	34.580	33.660	33.720	11.499	42,109,820
2015-05-04	34.410	34.710	34.250	34.530	11.775	28,207,820
2015-05-01	34.560	34.720	34.130	34.420	11.737	45,237,902
2015-04-30	34.700	34.900	34.550	34.640	11.812	39,313,797
2015-04-29	34.580	35.230	34.540	34.760	11.853	53,916,590
2015-04-28	34.280	34.990	34.170	34.860	11.887	64,463,442
2015-04-27	34.050	34.300	34.040	34.090	11.625	32,396,824
2015-04-24	34.210	34.320	33.960	34.010	11.597	55,670,096
2015-04-23	33.450	34.400	33.330	34.230	11.672	120,977,720
2015-04-22	32.780	32.890	32.550	32.860	11.205	39,422,762
2015-04-21	32.840	32.850	32.580	32.660	11.137	26,109,810
2015-04-20	32.650	32.870	32.650	32.830	11.195	32,192,530
2015-04-17	32.650	32.700	32.370	32.510	11.086	39,344,249
2015-04-16	32.760	32.900	32.700	32.750	11.168	23,298,825
2015-04-15	32.710	32.960	32.640	32.890	11.215	26,289,344
2015-04-14	32.920	32.930	32.620	32.690	11.147	24,182,992
2015-04-13	32.760	33.070	32.700	32.880	11.212	30,095,844
2015-04-10	32.770	32.830	32.650	32.770	11.175	19,944,206
2015-04-09	32.580	32.790	32.440	32.690	11.147	27,901,579
2015-04-08	32.730	32.850	32.570	32.650	11.134	28,308,709
2015-04-07	33.350	33.450	33.160	33.160	11.095	31,782,620
2015-04-06	33.150	33.410	33.060	33.330	11.152	30,415,590
2015-04-02	32.900	33.230	32.820	33.130	11.085	25,518,644
2015-04-01	32.620	32.910	32.540	32.890	11.005	33,583,260
2015-03-31	32.970	33.030	32.650	32.650	10.925	36,939,865
2015-03-30	32.820	33.040	32.800	32.970	11.032	25,029,293
2015-03-27	32.940	32.950	32.700	32.750	10.958	27,608,975
2015-03-26	32.630	33.130	32.610	32.820	10.982	40,546,441
2015-03-25	33.020	33.110	32.620	32.620	10.915	38,611,944
2015-03-24	33.230	33.420	33.070	33.070	11.065	26,648,413
2015-03-23	33.370	33.680	33.280	33.280	11.136	31,754,551
2015-03-20	33.270	33.600	33.210	33.230	11.119	51,174,983
2015-03-19	33.510	33.510	33.180	33.200	11.109	26,365,739
2015-03-18	32.930	33.590	32.690	33.590	11.239	63,352,473
2015-03-17	32.850	33.120	32.770	32.900	11.008	31,647,837
2015-03-16	32.790	33.100	32.680	33.060	11.062	27,183,706
2015-03-13	32.990	33.030	32.600	32.760	10.962	35,493,792
2015-03-12	32.840	33.210	32.700	33.130	11.085	35,770,243
2015-03-11	32.880	32.890	32.520	32.620	10.915	38,424,598
2015-03-10	33.260	33.260	32.750	32.780	10.968	42,989,618
2015-03-09	33.450	33.590	33.310	33.350	11.159	25,771,925
2015-03-06	33.580	33.770	33.370	33.480	11.202	52,644,226
2015-03-05	34.150	34.200	33.990	34.000	11.376	19,229,908
2015-03-04	34.450	34.450	33.970	34.000	11.376	30,971,405
2015-03-03	34.530	34.650	34.350	34.410	11.514	26,747,978
2015-03-02	34.560	34.650	34.210	34.640	11.591	28,648,182
2015-02-27	34.420	34.580	34.380	34.560	11.564	26,299,406
2015-02-26	34.120	34.590	34.060	34.500	11.544	30,658,809
2015-02-25	34.130	34.220	33.980	34.210	11.447	23,617,777
2015-02-24	33.750	34.120	33.600	34.050	11.393	25,661,768
2015-02-23	33.970	34.050	33.740	33.850	11.326	31,006,491
2015-02-20	34.060	34.080	33.820	34.080	11.403	28,177,368
2015-02-19	34.480	34.480	34.030	34.090	11.407	25,044,784
2015-02-18	34.730	34.730	34.350	34.490	11.540	22,638,546
2015-02-17	34.600	34.730	34.450	34.710	11.614	25,493,090
2015-02-13	34.550	34.730	34.370	34.660	11.597	21,293,098

← NewerPage 49 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.