At&T Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-03	31.800	31.980	31.760	31.860	9.935	40,357,771
2014-02-28	32.250	32.320	31.790	31.930	9.957	57,551,632
2014-02-27	31.990	32.300	31.810	32.230	10.051	72,718,052
2014-02-26	32.250	32.290	31.890	32.000	9.979	48,646,673
2014-02-25	32.510	32.520	32.050	32.170	10.032	54,347,684
2014-02-24	32.830	32.870	32.460	32.470	10.125	44,353,073
2014-02-21	33.080	33.230	32.780	32.800	10.228	25,589,213
2014-02-20	32.850	33.380	32.670	33.180	10.347	27,127,304
2014-02-19	32.720	33.020	32.600	32.850	10.244	25,700,032
2014-02-18	33.230	33.230	32.630	32.820	10.235	29,540,956
2014-02-14	33.380	33.380	33.060	33.150	10.338	24,195,835
2014-02-13	32.830	33.500	32.710	33.490	10.444	37,154,353
2014-02-12	32.910	33.070	32.810	32.940	10.272	21,918,423
2014-02-11	32.620	33.040	32.510	32.950	10.275	34,726,931
2014-02-10	32.450	32.460	32.220	32.440	10.116	27,302,204
2014-02-07	32.180	32.360	31.950	32.300	10.072	38,621,874
2014-02-06	32.310	32.310	31.740	32.000	9.979	60,006,460
2014-02-05	32.400	32.430	32.040	32.080	10.004	39,446,594
2014-02-04	32.080	32.450	32.000	32.450	10.119	47,584,692
2014-02-03	33.320	33.320	31.900	31.950	9.963	90,045,902
2014-01-31	32.970	33.690	32.770	33.320	10.391	45,296,556
2014-01-30	33.540	33.590	33.010	33.350	10.400	38,497,948
2014-01-29	32.400	33.550	32.010	33.310	10.387	110,077,095
2014-01-28	33.500	33.810	33.350	33.700	10.509	33,705,862
2014-01-27	33.530	33.740	33.430	33.510	10.450	43,409,061
2014-01-24	33.830	34.290	33.420	33.420	10.422	43,935,748
2014-01-23	33.220	33.800	33.150	33.800	10.540	37,685,409
2014-01-22	33.600	33.660	33.310	33.340	10.397	23,053,091
2014-01-21	33.840	34.000	33.200	33.570	10.468	38,954,066
2014-01-17	34.030	34.030	33.680	33.700	10.509	31,672,331
2014-01-16	33.890	34.080	33.810	33.960	10.590	21,500,436
2014-01-15	33.660	34.000	33.550	33.790	10.537	34,141,194
2014-01-14	33.330	33.550	33.160	33.480	10.440	30,297,886
2014-01-13	33.590	33.650	33.200	33.300	10.384	38,768,044
2014-01-10	33.740	33.810	33.510	33.620	10.484	33,552,940
2014-01-09	34.240	34.240	33.510	33.540	10.459	47,772,833
2014-01-08	34.450	34.600	34.100	34.240	10.677	49,975,042
2014-01-07	35.130	35.150	34.910	34.950	10.709	34,060,032
2014-01-06	35.010	35.050	34.800	34.960	10.712	27,527,946
2014-01-03	35.150	35.160	34.610	34.800	10.663	32,594,629
2014-01-02	35.240	35.290	34.950	34.950	10.709	26,784,388
2013-12-31	35.170	35.280	34.960	35.160	10.773	24,395,230
2013-12-30	35.030	35.300	35.010	35.200	10.785	19,151,130
2013-12-27	35.060	35.250	34.960	35.180	10.779	18,683,758
2013-12-26	34.980	35.180	34.940	35.160	10.773	14,596,306
2013-12-24	34.740	34.980	34.700	34.950	10.709	10,539,040
2013-12-23	34.460	34.770	34.420	34.690	10.629	26,420,288
2013-12-20	34.490	34.620	34.260	34.300	10.510	45,045,393
2013-12-19	34.290	34.470	34.130	34.450	10.556	26,536,932
2013-12-18	33.880	34.440	33.630	34.380	10.534	34,225,003
2013-12-17	34.200	34.290	33.760	33.850	10.372	31,077,987
2013-12-16	34.060	34.510	34.060	34.150	10.464	28,265,679
2013-12-13	33.880	33.950	33.600	33.850	10.372	32,918,347
2013-12-12	34.050	34.130	33.750	33.890	10.384	29,031,348
2013-12-11	34.400	34.450	33.920	33.950	10.402	36,398,614
2013-12-10	34.790	34.910	34.390	34.400	10.540	24,347,168
2013-12-09	34.510	34.730	34.270	34.690	10.629	23,879,267
2013-12-06	34.530	34.580	34.300	34.530	10.580	25,877,448
2013-12-05	34.420	34.560	34.210	34.250	10.494	33,241,271
2013-12-04	34.340	34.650	34.200	34.600	10.602	36,041,398

← NewerPage 54 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.