At&T Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-28	35.290	35.500	35.210	35.340	11.213	27,146,899
2014-05-27	35.290	35.400	35.100	35.210	11.172	29,727,375
2014-05-23	35.360	35.550	35.250	35.320	11.206	23,002,911
2014-05-22	35.320	35.500	35.250	35.380	11.226	23,866,689
2014-05-21	35.670	35.710	35.090	35.270	11.191	43,272,027
2014-05-20	36.350	36.350	35.420	35.500	11.264	52,932,196
2014-05-19	35.990	36.750	35.770	36.380	11.543	102,751,933
2014-05-16	36.550	36.790	36.510	36.740	11.657	31,800,891
2014-05-15	36.400	36.610	35.580	36.520	11.587	26,926,850
2014-05-14	36.100	36.570	36.010	36.390	11.546	32,013,658
2014-05-13	36.480	36.540	35.890	36.200	11.486	45,350,045
2014-05-12	36.730	36.740	36.160	36.570	11.603	31,752,300
2014-05-09	36.380	36.510	36.180	36.440	11.562	19,880,522
2014-05-08	35.890	36.860	35.800	36.400	11.549	48,291,708
2014-05-07	35.560	35.960	35.520	35.760	11.346	26,833,508
2014-05-06	35.760	35.760	35.480	35.490	11.260	28,449,715
2014-05-05	35.580	35.760	35.440	35.760	11.346	21,102,839
2014-05-02	35.700	35.800	35.520	35.630	11.305	21,109,062
2014-05-01	35.750	36.000	35.410	35.580	11.289	36,856,718
2014-04-30	35.430	35.740	35.260	35.700	11.327	29,860,569
2014-04-29	35.320	35.480	35.050	35.420	11.238	27,449,036
2014-04-28	34.670	35.150	34.560	35.080	11.130	39,225,354
2014-04-25	34.430	34.550	34.320	34.490	10.943	29,107,743
2014-04-24	35.000	35.100	34.450	34.500	10.946	48,484,748
2014-04-23	35.010	35.350	34.460	34.920	11.080	78,961,639
2014-04-22	36.100	36.410	35.960	36.290	11.514	42,369,324
2014-04-21	36.080	36.170	35.860	36.060	11.441	24,833,606
2014-04-17	36.030	36.230	35.920	36.040	11.435	33,512,823
2014-04-16	35.760	36.110	35.700	36.100	11.454	32,063,176
2014-04-15	35.350	35.680	35.330	35.680	11.321	35,065,213
2014-04-14	35.280	35.370	35.060	35.360	11.219	20,464,538
2014-04-11	35.130	35.320	35.010	35.200	11.168	45,746,318
2014-04-10	35.150	35.430	34.970	35.120	11.143	46,902,170
2014-04-09	35.250	35.270	34.740	34.920	11.080	40,372,732
2014-04-08	35.050	35.270	34.910	35.270	11.191	38,782,211
2014-04-07	35.540	35.790	35.490	35.490	11.067	43,259,449
2014-04-04	35.830	35.880	35.500	35.550	11.086	38,859,665
2014-04-03	35.450	35.670	35.350	35.630	11.111	33,626,820
2014-04-02	35.160	35.480	35.040	35.370	11.030	37,186,923
2014-04-01	35.010	35.140	34.650	35.090	10.942	38,096,379
2014-03-31	35.300	35.500	34.990	35.070	10.936	40,364,126
2014-03-28	35.080	35.170	34.770	35.070	10.936	32,762,777
2014-03-27	34.660	35.030	34.600	34.960	10.902	44,198,695
2014-03-26	34.910	35.030	34.610	34.610	10.793	51,099,118
2014-03-25	34.380	34.890	34.370	34.720	10.827	44,232,854
2014-03-24	34.410	34.760	34.230	34.460	10.746	71,237,555
2014-03-21	34.340	34.800	34.130	34.300	10.696	67,527,575
2014-03-20	33.070	34.140	33.010	34.090	10.631	82,903,452
2014-03-19	33.020	33.340	32.820	32.960	10.278	42,107,702
2014-03-18	32.930	33.040	32.850	32.980	10.285	34,421,617
2014-03-17	32.680	32.890	32.530	32.890	10.256	31,226,408
2014-03-14	32.290	32.590	32.260	32.490	10.132	29,616,026
2014-03-13	32.500	32.660	32.300	32.350	10.088	28,741,922
2014-03-12	32.250	32.480	32.160	32.380	10.097	33,132,306
2014-03-11	32.530	32.530	32.140	32.230	10.051	27,448,638
2014-03-10	32.280	32.540	32.190	32.510	10.138	33,014,867
2014-03-07	32.480	32.590	32.260	32.540	10.147	35,884,372
2014-03-06	32.150	32.370	32.100	32.340	10.085	25,860,103
2014-03-05	32.240	32.240	32.010	32.130	10.019	31,967,450
2014-03-04	32.100	32.220	32.030	32.150	10.026	37,659,988

← NewerPage 53 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.