At&T Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	34.340	34.650	34.200	34.600	10.602	36,041,398
2013-12-03	34.770	34.790	34.520	34.740	10.645	23,237,524
2013-12-02	35.180	35.210	34.800	34.800	10.663	31,383,699
2013-11-29	35.480	35.530	35.200	35.210	10.789	12,292,943
2013-11-27	35.290	35.420	35.200	35.410	10.850	15,188,001
2013-11-26	35.400	35.540	35.270	35.280	10.810	18,775,512
2013-11-25	35.460	35.550	35.320	35.370	10.838	18,626,826
2013-11-22	35.260	35.420	35.050	35.420	10.853	21,290,450
2013-11-21	35.450	35.580	35.180	35.300	10.816	30,475,435
2013-11-20	35.870	35.930	35.330	35.400	10.847	23,092,414
2013-11-19	35.640	35.830	35.560	35.720	10.945	16,541,659
2013-11-18	35.470	35.640	35.370	35.600	10.908	19,909,915
2013-11-15	35.120	35.480	35.100	35.430	10.856	23,415,602
2013-11-14	35.100	35.380	35.060	35.160	10.773	18,338,989
2013-11-13	35.000	35.170	34.850	35.070	10.746	29,561,213
2013-11-12	35.150	35.320	34.970	35.170	10.776	26,359,119
2013-11-11	35.150	35.250	34.970	35.030	10.733	16,377,350
2013-11-08	35.000	35.170	34.560	35.170	10.776	39,438,385
2013-11-07	35.820	35.820	35.030	35.110	10.758	38,780,357
2013-11-06	35.770	36.000	35.720	35.820	10.975	27,613,741
2013-11-05	36.250	36.330	35.520	35.530	10.887	44,541,876
2013-11-04	36.450	36.520	36.180	36.450	11.168	26,511,776
2013-11-01	36.500	36.800	36.160	36.240	11.104	54,930,774
2013-10-31	36.250	36.490	36.000	36.200	11.092	38,116,636
2013-10-30	36.320	36.400	35.960	36.260	11.110	28,925,560
2013-10-29	35.660	36.470	35.650	36.270	11.113	59,911,397
2013-10-28	35.270	35.570	35.240	35.570	10.899	31,584,814
2013-10-25	34.650	35.240	34.650	35.190	10.782	28,183,326
2013-10-24	35.010	35.010	34.230	34.630	10.611	44,898,429
2013-10-23	35.070	35.340	34.910	35.280	10.810	36,089,062
2013-10-22	35.350	35.380	35.060	35.230	10.795	31,757,994
2013-10-21	35.020	35.300	34.880	35.220	10.792	38,991,006
2013-10-18	34.520	34.880	34.370	34.610	10.605	40,337,514
2013-10-17	34.370	34.440	34.130	34.440	10.553	29,458,470
2013-10-16	33.900	34.200	33.890	34.200	10.479	24,758,535
2013-10-15	33.870	34.120	33.710	33.710	10.329	21,651,240
2013-10-14	33.980	34.100	33.870	33.920	10.393	24,586,150
2013-10-11	34.130	34.250	33.930	34.200	10.479	31,309,158
2013-10-10	34.090	34.150	33.580	34.150	10.464	31,535,164
2013-10-09	33.230	34.100	33.150	33.750	10.341	44,262,909
2013-10-08	33.580	33.650	33.090	33.110	10.145	43,425,082
2013-10-07	33.680	34.130	33.630	34.000	10.235	83,900,556
2013-10-04	33.680	33.790	33.600	33.750	10.160	92,311,796
2013-10-03	33.910	33.930	33.630	33.640	10.127	29,706,985
2013-10-02	33.970	34.060	33.750	33.940	10.217	28,479,240
2013-10-01	33.790	34.240	33.760	34.060	10.253	22,189,975
2013-09-30	33.780	33.890	33.680	33.820	10.181	27,565,283
2013-09-27	34.110	34.150	33.820	33.980	10.229	18,533,220
2013-09-26	34.170	34.430	34.090	34.230	10.305	21,838,321
2013-09-25	34.110	34.370	33.950	34.050	10.250	25,303,361
2013-09-24	34.100	34.290	34.010	34.090	10.262	25,464,492
2013-09-23	34.400	34.400	33.710	34.220	10.301	30,743,412
2013-09-20	34.820	34.850	34.200	34.310	10.329	48,633,300
2013-09-19	34.950	34.950	34.680	34.810	10.479	20,776,473
2013-09-18	34.730	35.010	34.310	34.950	10.521	30,211,562
2013-09-17	34.590	34.850	34.550	34.750	10.461	23,565,611
2013-09-16	34.570	34.730	34.360	34.570	10.407	21,010,688
2013-09-13	34.510	34.730	34.210	34.320	10.332	18,838,666
2013-09-12	33.940	34.450	33.940	34.380	10.350	32,619,653
2013-09-11	33.980	34.250	33.870	33.970	10.226	27,920,512

← NewerPage 55 of 79 · 4,733 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.