At&T Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-15	22.240	22.750	22.200	22.680	20.713	40,207,300
2024-11-14	22.300	22.460	22.220	22.250	20.320	20,825,100
2024-11-13	22.170	22.390	22.060	22.300	20.366	29,345,600
2024-11-12	22.210	22.290	21.790	22.150	20.229	39,579,500
2024-11-11	22.280	22.480	22.250	22.310	20.375	23,465,000
2024-11-08	22.050	22.430	22.050	22.340	20.403	29,901,600
2024-11-07	22.390	22.390	21.960	22.040	20.129	31,471,800
2024-11-06	22.110	22.390	21.970	22.320	20.384	32,259,200
2024-11-05	21.900	22.170	21.830	22.050	20.138	26,461,800
2024-11-04	22.140	22.250	21.790	21.920	20.019	24,318,500
2024-11-01	22.530	22.730	22.070	22.120	20.202	37,170,000
2024-10-31	22.060	22.600	22.030	22.540	20.585	59,566,700
2024-10-30	22.130	22.260	21.900	22.020	20.110	36,264,900
2024-10-29	21.990	22.360	21.920	22.180	20.256	32,711,100
2024-10-28	21.920	22.150	21.820	22.110	20.193	27,923,800
2024-10-25	22.300	22.410	21.810	21.830	19.937	26,050,400
2024-10-24	22.400	22.480	22.060	22.200	20.275	38,783,100
2024-10-23	21.240	22.580	21.050	22.490	20.540	71,932,600
2024-10-22	21.250	21.620	21.050	21.500	19.635	47,781,900
2024-10-21	21.880	21.970	21.650	21.660	19.782	29,366,200
2024-10-18	21.730	22.060	21.630	21.850	19.955	27,277,400
2024-10-17	21.560	21.770	21.530	21.730	19.846	25,471,200
2024-10-16	21.520	21.760	21.480	21.710	19.827	23,926,900
2024-10-15	21.390	21.610	21.230	21.510	19.645	35,942,600
2024-10-14	21.360	21.410	21.260	21.260	19.416	33,512,200
2024-10-11	21.300	21.450	21.220	21.370	19.517	25,249,800
2024-10-10	21.600	21.680	21.210	21.220	19.380	28,738,500
2024-10-09	21.870	22.000	21.790	21.930	19.774	25,365,400
2024-10-08	21.920	21.980	21.720	21.860	19.711	22,716,400
2024-10-07	21.910	21.910	21.670	21.780	19.639	23,116,300
2024-10-04	21.700	21.980	21.480	21.910	19.756	24,539,300
2024-10-03	22.130	22.230	21.970	22.050	19.882	28,894,700
2024-10-02	22.050	22.240	22.000	22.190	20.009	29,820,100
2024-10-01	21.930	22.150	21.840	22.130	19.955	32,705,500
2024-09-30	22.000	22.070	21.670	22.000	19.837	26,260,200
2024-09-27	21.720	21.940	21.680	21.900	19.747	23,577,700
2024-09-26	21.490	21.760	21.430	21.650	19.522	25,497,500
2024-09-25	21.620	21.740	21.520	21.560	19.441	28,334,800
2024-09-24	21.380	21.660	21.310	21.590	19.468	25,905,500
2024-09-23	21.540	21.600	21.360	21.490	19.378	25,550,300
2024-09-20	21.300	21.620	21.230	21.540	19.423	94,156,500
2024-09-19	21.650	21.700	21.180	21.360	19.260	40,942,200
2024-09-18	21.840	22.000	21.640	21.730	19.594	27,825,600
2024-09-17	22.070	22.100	21.710	21.780	19.639	29,304,400
2024-09-16	21.840	22.340	21.790	22.270	20.081	53,733,400
2024-09-13	21.570	21.670	21.440	21.640	19.513	31,451,300
2024-09-12	21.330	21.640	21.170	21.590	19.468	34,564,800
2024-09-11	21.620	21.620	21.240	21.450	19.341	37,328,500
2024-09-10	21.450	21.860	21.330	21.710	19.576	60,944,500
2024-09-09	20.960	21.600	20.930	21.500	19.387	58,958,400
2024-09-06	20.650	21.000	20.650	20.970	18.909	53,079,500
2024-09-05	20.710	20.830	20.520	20.650	18.620	44,199,100
2024-09-04	20.490	20.870	20.250	20.570	18.548	57,532,400
2024-09-03	19.930	20.450	19.920	20.430	18.422	50,352,600
2024-08-30	19.760	19.910	19.700	19.900	17.944	29,362,700
2024-08-29	19.800	19.850	19.620	19.760	17.818	20,775,600
2024-08-28	19.680	19.910	19.670	19.820	17.872	20,435,500
2024-08-27	19.740	19.800	19.600	19.650	17.718	20,321,900
2024-08-26	19.760	19.940	19.700	19.760	17.818	22,599,700
2024-08-23	19.540	19.760	19.510	19.730	17.791	21,519,300

← NewerPage 9 of 21 · 1,255 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.