At&T Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-21	34.530	34.750	34.510	34.640	11.180	21,093,836
2014-08-20	34.540	34.560	34.440	34.530	11.144	16,615,538
2014-08-19	34.690	34.690	34.330	34.480	11.128	27,113,402
2014-08-18	34.870	34.900	34.570	34.650	11.183	24,488,836
2014-08-15	34.930	34.970	34.460	34.740	11.212	35,684,580
2014-08-14	34.830	34.930	34.600	34.910	11.267	19,315,571
2014-08-13	34.750	34.830	34.500	34.690	11.196	21,118,594
2014-08-12	34.580	34.700	34.480	34.640	11.180	20,287,520
2014-08-11	34.690	34.760	34.410	34.470	11.125	19,495,768
2014-08-08	34.300	34.500	34.180	34.470	11.125	24,852,936
2014-08-07	34.750	34.790	34.170	34.210	11.041	27,471,941
2014-08-06	35.000	35.020	34.360	34.620	11.173	47,586,016
2014-08-05	35.360	35.460	35.010	35.110	11.331	25,824,752
2014-08-04	35.370	35.530	35.200	35.460	11.444	28,201,465
2014-08-01	35.780	35.820	35.280	35.330	11.402	31,726,218
2014-07-31	36.050	36.210	35.510	35.590	11.486	45,815,166
2014-07-30	36.450	36.630	36.070	36.360	11.735	27,070,901
2014-07-29	37.430	37.480	36.460	36.590	11.809	122,407,772
2014-07-28	35.550	35.770	35.500	35.650	11.506	27,265,132
2014-07-25	35.370	35.700	35.360	35.540	11.470	24,710,209
2014-07-24	35.430	35.720	35.030	35.500	11.457	59,780,983
2014-07-23	35.900	35.960	35.800	35.880	11.580	20,098,055
2014-07-22	36.030	36.100	35.770	35.940	11.599	24,077,867
2014-07-21	36.070	36.160	35.880	35.960	11.606	27,694,638
2014-07-18	36.180	36.190	36.000	36.170	11.674	21,359,430
2014-07-17	36.270	36.470	35.980	36.030	11.628	25,345,332
2014-07-16	36.450	36.550	36.330	36.450	11.764	26,775,252
2014-07-15	35.950	36.350	35.920	36.240	11.696	46,323,053
2014-07-14	35.860	35.940	35.710	35.860	11.574	16,635,266
2014-07-11	35.720	35.830	35.570	35.760	11.541	15,304,646
2014-07-10	35.380	35.770	35.380	35.700	11.522	19,322,456
2014-07-09	35.700	35.720	35.510	35.650	11.506	21,064,972
2014-07-08	35.540	35.730	35.410	35.560	11.477	26,664,698
2014-07-07	35.900	36.100	35.850	36.020	11.429	25,919,948
2014-07-03	35.850	35.870	35.690	35.840	11.372	15,465,909
2014-07-02	35.480	35.670	35.430	35.670	11.318	18,834,959
2014-07-01	35.230	35.530	35.150	35.480	11.257	28,829,570
2014-06-30	35.400	35.550	35.330	35.360	11.219	25,313,159
2014-06-27	35.170	35.430	35.100	35.410	11.235	27,727,605
2014-06-26	35.310	35.310	35.100	35.260	11.187	20,905,695
2014-06-25	35.220	35.290	35.100	35.260	11.187	20,224,630
2014-06-24	35.390	35.580	35.210	35.290	11.197	28,023,916
2014-06-23	35.570	35.570	35.260	35.390	11.229	19,208,062
2014-06-20	35.630	35.750	35.350	35.390	11.229	38,374,816
2014-06-19	35.250	35.390	35.200	35.360	11.219	25,836,536
2014-06-18	35.020	35.210	34.970	35.200	11.168	26,878,656
2014-06-17	35.020	35.150	34.950	35.020	11.111	22,918,837
2014-06-16	34.970	35.090	34.900	34.980	11.099	18,681,243
2014-06-13	34.920	35.150	34.780	35.030	11.114	26,449,151
2014-06-12	34.840	34.870	34.620	34.830	11.051	25,238,618
2014-06-11	34.950	35.040	34.800	34.810	11.045	21,620,390
2014-06-10	34.920	35.100	34.860	34.940	11.086	23,427,121
2014-06-09	35.050	35.120	34.940	35.010	11.108	23,382,237
2014-06-06	35.070	35.100	34.890	35.020	11.111	22,681,047
2014-06-05	35.070	35.130	34.800	35.100	11.137	29,479,257
2014-06-04	35.200	35.200	34.950	35.050	11.121	35,623,544
2014-06-03	35.430	35.600	35.150	35.200	11.168	29,475,285
2014-06-02	35.500	35.550	35.300	35.440	11.245	21,478,722
2014-05-30	35.290	35.530	35.290	35.470	11.254	21,402,063
2014-05-29	35.370	35.440	35.000	35.390	11.229	18,756,314

← NewerPage 52 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.