At&T Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-12	34.410	34.620	34.240	34.610	11.581	26,302,054
2015-02-11	34.790	34.830	34.250	34.390	11.507	42,241,293
2015-02-10	34.860	35.070	34.790	34.850	11.661	26,313,308
2015-02-09	34.710	34.910	34.590	34.640	11.591	26,626,434
2015-02-06	34.490	35.050	34.410	34.870	11.668	36,686,981
2015-02-05	34.490	34.600	34.320	34.540	11.557	25,257,154
2015-02-04	34.330	34.750	34.230	34.410	11.514	39,537,685
2015-02-03	33.660	34.340	33.650	34.340	11.490	55,119,974
2015-02-02	33.310	33.620	32.800	33.560	11.229	49,371,298
2015-01-30	32.770	33.430	32.720	32.920	11.015	74,515,912
2015-01-29	32.680	33.100	32.410	32.960	11.028	41,138,534
2015-01-28	33.470	33.640	32.640	32.680	10.935	60,702,355
2015-01-27	33.090	33.120	32.810	32.810	10.978	40,787,276
2015-01-26	33.320	33.340	33.050	33.180	11.102	37,778,354
2015-01-23	33.800	33.800	33.340	33.370	11.166	33,695,800
2015-01-22	33.840	33.930	33.290	33.790	11.306	46,017,076
2015-01-21	33.810	34.230	33.650	34.000	11.376	46,140,473
2015-01-20	33.870	33.960	33.550	33.950	11.360	26,821,460
2015-01-16	33.140	33.860	33.140	33.800	11.309	49,685,616
2015-01-15	33.490	33.670	33.180	33.260	11.129	34,160,392
2015-01-14	33.280	33.450	33.040	33.330	11.152	29,251,794
2015-01-13	33.720	33.920	33.270	33.490	11.206	32,120,637
2015-01-12	33.590	33.760	33.480	33.490	11.206	26,704,948
2015-01-09	33.620	33.690	33.390	33.400	11.176	28,456,070
2015-01-08	33.240	33.580	33.150	33.500	11.209	30,186,935
2015-01-07	33.580	33.590	32.730	33.170	11.099	41,917,840
2015-01-06	33.770	33.810	33.350	33.600	11.034	39,184,839
2015-01-05	33.870	33.920	33.520	33.550	11.018	40,288,128
2015-01-02	33.590	33.970	33.590	33.870	11.123	27,226,736
2014-12-31	33.980	34.080	33.540	33.590	11.031	32,011,804
2014-12-30	34.090	34.200	34.030	34.080	11.192	16,377,483
2014-12-29	34.070	34.270	34.020	34.110	11.202	16,825,524
2014-12-26	34.050	34.230	33.980	34.170	11.222	15,208,523
2014-12-24	34.020	34.190	33.930	33.960	11.153	11,693,436
2014-12-23	34.070	34.160	33.910	34.030	11.176	25,684,541
2014-12-22	33.660	33.980	33.570	33.850	11.116	30,042,487
2014-12-19	33.480	33.760	33.350	33.540	11.015	53,222,549
2014-12-18	33.020	33.510	32.850	33.510	11.005	49,812,455
2014-12-17	32.220	32.800	32.160	32.670	10.729	38,316,163
2014-12-16	32.240	32.810	32.120	32.140	10.555	38,332,580
2014-12-15	32.320	32.440	32.070	32.250	10.591	39,714,307
2014-12-12	32.520	32.580	32.160	32.160	10.561	39,813,210
2014-12-11	32.620	33.050	32.570	32.710	10.742	37,104,703
2014-12-10	32.890	32.890	32.410	32.490	10.670	46,031,111
2014-12-09	33.310	33.330	32.400	32.890	10.801	78,454,282
2014-12-08	33.980	34.090	33.850	33.880	11.126	22,613,920
2014-12-05	33.880	33.950	33.720	33.940	11.146	25,014,862
2014-12-04	34.080	34.100	33.750	33.910	11.136	30,441,540
2014-12-03	34.250	34.260	33.920	34.000	11.166	40,703,335
2014-12-02	34.890	35.010	34.170	34.290	11.261	48,895,982
2014-12-01	35.280	35.370	34.910	35.060	11.514	26,415,124
2014-11-28	35.280	35.570	35.230	35.380	11.619	16,749,262
2014-11-26	34.890	35.200	34.860	35.130	11.537	18,725,200
2014-11-25	34.650	34.850	34.300	34.820	11.435	38,848,940
2014-11-24	34.980	35.100	34.220	34.700	11.396	48,569,086
2014-11-21	35.480	35.500	34.990	35.280	11.586	37,419,682
2014-11-20	35.350	35.440	35.190	35.280	11.586	16,227,076
2014-11-19	35.630	35.660	35.180	35.370	11.616	25,610,000
2014-11-18	35.770	35.870	35.620	35.720	11.731	22,670,190
2014-11-17	35.860	35.900	35.630	35.850	11.773	17,157,451

← NewerPage 50 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.