At&T Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-10	33.880	34.100	33.750	33.970	10.226	36,663,281
2013-09-09	33.470	33.720	33.250	33.630	10.124	25,146,070
2013-09-06	33.500	33.580	33.230	33.410	10.058	26,069,428
2013-09-05	33.770	33.920	33.270	33.340	10.037	26,264,982
2013-09-04	33.220	33.750	33.210	33.740	10.157	24,784,353
2013-09-03	34.010	34.110	33.240	33.320	10.031	40,735,376
2013-08-30	33.650	33.890	33.570	33.830	10.184	26,995,168
2013-08-29	33.640	34.060	33.610	33.650	10.130	29,444,568
2013-08-28	33.700	33.840	33.580	33.580	10.109	22,056,516
2013-08-27	33.570	34.060	33.530	33.690	10.142	24,718,815
2013-08-26	34.310	34.410	33.800	33.820	10.181	18,436,965
2013-08-23	33.810	34.330	33.750	34.290	10.323	39,360,799
2013-08-22	33.500	34.000	33.190	33.820	10.181	34,312,519
2013-08-21	33.800	33.850	33.460	33.480	10.079	27,207,538
2013-08-20	33.850	34.090	33.780	33.870	10.196	21,386,969
2013-08-19	34.100	34.180	33.630	33.790	10.172	27,966,587
2013-08-16	34.270	34.380	33.910	34.180	10.289	32,519,823
2013-08-15	34.600	34.710	34.350	34.350	10.341	23,558,859
2013-08-14	34.760	34.790	34.510	34.770	10.467	23,042,631
2013-08-13	34.950	34.990	34.570	34.720	10.452	21,459,127
2013-08-12	34.750	34.970	34.730	34.920	10.512	21,168,509
2013-08-09	35.260	35.310	34.750	34.800	10.476	28,521,078
2013-08-08	35.660	35.720	35.120	35.290	10.624	23,774,141
2013-08-07	35.420	35.730	35.420	35.590	10.714	17,596,754
2013-08-06	35.620	35.660	35.410	35.480	10.681	16,952,761
2013-08-05	35.700	35.850	35.570	35.670	10.738	13,556,436
2013-08-02	35.600	35.780	35.510	35.770	10.768	28,798,854
2013-08-01	35.650	35.820	35.370	35.720	10.753	24,409,529
2013-07-31	35.430	35.580	35.220	35.270	10.618	28,235,756
2013-07-30	36.000	36.070	35.410	35.420	10.663	25,276,881
2013-07-29	35.640	36.000	35.570	35.880	10.801	22,012,030
2013-07-26	35.410	35.700	35.310	35.600	10.717	18,745,060
2013-07-25	35.180	35.570	35.160	35.460	10.675	29,238,819
2013-07-24	35.390	35.500	34.930	35.400	10.657	40,962,971
2013-07-23	35.750	35.950	35.500	35.810	10.780	30,388,051
2013-07-22	35.770	35.890	35.540	35.580	10.711	25,422,389
2013-07-19	35.830	35.850	35.520	35.810	10.780	28,007,234
2013-07-18	35.860	35.990	35.610	35.740	10.759	25,919,154
2013-07-17	35.960	36.310	35.900	35.960	10.825	22,250,482
2013-07-16	35.620	35.900	35.600	35.880	10.801	23,304,916
2013-07-15	35.680	35.760	35.260	35.550	10.702	22,740,494
2013-07-12	35.880	35.910	35.560	35.810	10.780	25,242,987
2013-07-11	35.750	36.010	35.680	35.870	10.798	30,551,830
2013-07-10	35.590	35.680	35.250	35.390	10.654	23,616,320
2013-07-09	35.770	35.830	35.540	35.600	10.717	19,181,450
2013-07-08	35.620	35.690	35.390	35.580	10.711	20,990,166
2013-07-05	35.800	35.900	35.250	35.830	10.607	22,692,168
2013-07-03	35.470	35.740	35.200	35.620	10.545	15,358,400
2013-07-02	35.290	35.800	35.150	35.530	10.518	24,672,608
2013-07-01	35.400	35.680	35.190	35.300	10.450	26,352,102
2013-06-28	35.550	35.690	35.310	35.400	10.480	31,662,004
2013-06-27	35.530	35.950	35.500	35.630	10.548	24,164,986
2013-06-26	35.420	35.490	35.090	35.330	10.459	29,010,958
2013-06-25	34.690	35.210	34.540	35.030	10.370	88,913,882
2013-06-24	34.310	34.850	34.130	34.460	10.201	94,294,618
2013-06-21	34.550	34.730	34.100	34.470	10.204	129,015,988
2013-06-20	35.000	35.200	34.320	34.350	10.169	42,099,890
2013-06-19	36.060	36.140	35.250	35.250	10.435	32,390,998
2013-06-18	35.830	36.350	35.790	36.170	10.707	20,333,860
2013-06-17	36.070	36.140	35.480	35.760	10.586	30,934,466

← NewerPage 56 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.