At&T Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-11	28.880	29.000	28.710	28.770	7.687	29,290,190
2011-10-10	28.840	29.170	28.780	29.170	7.794	27,591,366
2011-10-07	28.680	28.730	28.310	28.440	7.599	29,641,050
2011-10-06	28.260	28.430	27.940	28.410	7.591	29,346,990
2011-10-05	28.000	28.340	27.900	28.310	7.564	42,669,872
2011-10-04	28.050	28.380	27.550	28.310	7.412	57,329,200
2011-10-03	28.640	28.850	28.160	28.160	7.373	42,563,422
2011-09-30	28.730	29.000	28.500	28.520	7.467	36,753,578
2011-09-29	28.940	28.960	28.470	28.840	7.551	45,249,951
2011-09-28	28.790	29.090	28.510	28.550	7.475	28,658,774
2011-09-27	28.770	29.000	28.530	28.670	7.506	38,971,543
2011-09-26	28.060	28.420	28.000	28.340	7.420	93,473,208
2011-09-23	27.770	27.950	27.510	27.850	7.292	137,437,952
2011-09-22	27.920	28.070	27.460	27.750	7.266	166,822,279
2011-09-21	28.920	28.990	28.270	28.300	7.410	34,224,738
2011-09-20	28.770	29.180	28.670	28.850	7.554	27,336,098
2011-09-19	28.540	28.670	28.310	28.580	7.483	28,662,614
2011-09-16	28.820	28.940	28.540	28.940	7.577	45,362,888
2011-09-15	28.220	28.650	28.190	28.540	7.472	28,870,350
2011-09-14	28.180	28.500	27.720	28.260	7.399	30,588,769
2011-09-13	27.870	28.240	27.740	28.120	7.362	31,846,040
2011-09-12	27.300	27.920	27.290	27.880	7.300	33,830,583
2011-09-09	27.800	27.860	27.470	27.540	7.211	47,628,384
2011-09-08	27.970	28.130	27.900	27.960	7.321	29,022,610
2011-09-07	28.070	28.130	27.830	28.130	7.365	32,483,546
2011-09-06	27.940	27.990	27.520	27.830	7.287	44,342,216
2011-09-02	28.060	28.370	28.020	28.050	7.344	35,030,127
2011-09-01	28.590	28.700	28.250	28.270	7.402	49,874,286
2011-08-31	29.860	29.900	28.000	28.480	7.457	149,624,710
2011-08-30	29.310	29.800	29.240	29.620	7.755	29,977,743
2011-08-29	29.350	29.470	29.160	29.260	7.661	30,866,544
2011-08-26	28.880	29.210	28.450	29.040	7.603	30,105,774
2011-08-25	29.410	29.640	28.950	29.060	7.609	31,502,329
2011-08-24	28.870	29.500	28.790	29.430	7.705	33,160,507
2011-08-23	28.440	28.980	28.410	28.980	7.588	39,287,449
2011-08-22	28.680	28.680	28.270	28.450	7.449	47,512,005
2011-08-19	28.190	28.620	27.990	27.990	7.328	50,331,860
2011-08-18	28.950	29.050	28.200	28.460	7.452	60,700,898
2011-08-17	28.940	29.300	28.900	29.170	7.637	34,004,424
2011-08-16	28.520	28.910	28.450	28.790	7.538	29,005,000
2011-08-15	28.500	28.850	28.340	28.810	7.543	34,676,752
2011-08-12	28.940	28.940	28.000	28.220	7.389	56,385,320
2011-08-11	28.020	28.680	27.810	28.440	7.446	69,705,025
2011-08-10	28.910	28.980	27.750	27.880	7.300	82,072,642
2011-08-09	28.010	28.900	27.330	28.850	7.554	101,431,640
2011-08-08	28.310	28.910	27.550	27.700	7.253	95,320,321
2011-08-05	29.050	29.280	28.210	28.930	7.575	71,205,382
2011-08-04	29.180	29.220	28.780	28.780	7.535	58,761,371
2011-08-03	29.190	29.530	29.000	29.500	7.724	36,434,626
2011-08-02	29.460	29.600	29.100	29.180	7.640	38,673,510
2011-08-01	30.060	30.080	29.200	29.520	7.729	37,703,548
2011-07-29	28.990	29.340	28.770	29.260	7.661	36,404,439
2011-07-28	29.930	30.130	29.090	29.260	7.661	65,698,998
2011-07-27	29.900	30.210	29.880	29.960	7.844	35,769,714
2011-07-26	29.910	30.100	29.880	29.940	7.839	23,598,049
2011-07-25	30.010	30.170	29.850	29.910	7.831	28,135,397
2011-07-22	30.040	30.360	29.820	30.320	7.938	36,445,483
2011-07-21	30.460	30.740	30.240	30.280	7.928	50,205,948
2011-07-20	30.330	30.370	30.080	30.230	7.915	26,278,752
2011-07-19	30.160	30.350	29.970	30.330	7.941	28,359,683

← NewerPage 64 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.