At&T Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-14	35.640	36.150	35.600	35.900	11.790	27,213,893
2014-11-13	35.370	35.900	35.290	35.610	11.694	27,672,659
2014-11-12	35.050	35.440	34.960	35.400	11.625	24,825,000
2014-11-11	35.150	35.150	34.800	35.100	11.527	16,276,726
2014-11-10	35.060	35.140	34.660	35.120	11.534	23,728,331
2014-11-07	34.710	34.970	34.530	34.910	11.465	23,810,419
2014-11-06	34.900	34.950	34.520	34.720	11.402	23,095,459
2014-11-05	34.940	34.960	34.710	34.920	11.468	20,637,850
2014-11-04	34.970	35.080	34.640	34.790	11.425	23,619,630
2014-11-03	34.970	35.030	34.610	34.840	11.442	29,410,542
2014-10-31	34.760	34.850	34.580	34.840	11.442	31,816,117
2014-10-30	34.270	34.550	34.120	34.510	11.333	24,470,433
2014-10-29	34.400	34.650	34.170	34.400	11.297	29,961,590
2014-10-28	34.310	34.410	34.080	34.330	11.274	34,478,814
2014-10-27	33.880	34.240	33.860	34.110	11.202	33,575,051
2014-10-24	33.620	33.940	33.320	33.870	11.123	39,501,672
2014-10-23	34.040	34.110	33.450	33.660	11.054	73,984,061
2014-10-22	34.780	34.790	34.380	34.500	11.330	33,051,144
2014-10-21	34.270	34.660	34.090	34.620	11.369	28,822,024
2014-10-20	34.080	34.290	33.840	34.280	11.258	20,202,519
2014-10-17	33.760	34.200	33.660	34.080	11.192	32,399,074
2014-10-16	33.630	33.830	33.250	33.640	11.048	38,686,088
2014-10-15	33.680	33.980	33.100	33.870	11.123	64,291,719
2014-10-14	33.880	34.060	33.720	33.840	11.113	29,970,858
2014-10-13	34.170	34.340	33.820	33.820	11.107	31,301,743
2014-10-10	34.760	34.800	34.240	34.250	11.248	38,318,149
2014-10-09	35.100	35.220	34.600	34.660	11.382	28,608,330
2014-10-08	34.920	35.170	34.620	35.150	11.543	33,299,527
2014-10-07	35.530	35.610	35.310	35.330	11.402	28,325,126
2014-10-06	35.560	35.730	35.360	35.490	11.454	29,290,720
2014-10-03	35.260	36.160	35.080	35.360	11.412	27,509,542
2014-10-02	35.040	35.120	34.820	34.970	11.286	32,870,021
2014-10-01	35.090	35.230	34.930	34.960	11.283	38,207,860
2014-09-30	35.260	35.400	35.100	35.240	11.373	26,500,522
2014-09-29	35.140	35.270	34.970	35.230	11.370	19,824,252
2014-09-26	35.200	35.340	34.960	35.280	11.386	19,001,121
2014-09-25	35.420	35.430	34.980	35.080	11.322	28,120,436
2014-09-24	35.330	35.490	35.180	35.400	11.425	17,625,485
2014-09-23	35.460	35.510	35.230	35.260	11.380	22,247,437
2014-09-22	35.460	35.550	35.290	35.500	11.457	21,741,669
2014-09-19	35.350	35.480	35.230	35.470	11.448	28,988,053
2014-09-18	35.120	35.240	35.010	35.160	11.348	22,813,182
2014-09-17	35.020	35.190	34.830	35.020	11.302	22,689,653
2014-09-16	34.610	35.010	34.580	34.950	11.280	20,727,617
2014-09-15	34.610	34.780	34.420	34.690	11.196	19,449,428
2014-09-12	34.830	34.910	34.360	34.500	11.135	26,758,172
2014-09-11	34.610	34.880	34.500	34.850	11.248	21,216,835
2014-09-10	34.730	34.780	34.390	34.700	11.199	23,461,015
2014-09-09	35.040	35.060	34.550	34.660	11.186	24,867,765
2014-09-08	35.120	35.120	34.900	35.010	11.299	14,281,061
2014-09-05	34.950	35.260	34.880	35.150	11.344	23,565,876
2014-09-04	34.980	35.000	34.820	34.940	11.277	16,528,684
2014-09-03	34.950	35.000	34.820	34.970	11.286	17,247,218
2014-09-02	34.930	35.000	34.700	34.840	11.244	16,803,149
2014-08-29	34.730	34.960	34.620	34.960	11.283	16,826,716
2014-08-28	34.660	34.750	34.560	34.740	11.212	13,954,563
2014-08-27	34.590	34.790	34.540	34.750	11.215	19,665,902
2014-08-26	34.600	34.650	34.460	34.500	11.135	19,602,614
2014-08-25	34.520	34.660	34.450	34.510	11.138	22,933,666
2014-08-22	34.560	34.630	34.350	34.500	11.135	18,913,870

← NewerPage 51 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.