At&T Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-18	30.170	30.180	29.830	30.120	7.886	29,087,221
2011-07-15	30.700	30.700	30.200	30.310	7.936	43,644,733
2011-07-14	30.850	30.930	30.540	30.580	8.007	28,750,660
2011-07-13	30.860	31.090	30.720	30.820	8.069	20,852,603
2011-07-12	30.690	31.140	30.690	30.770	8.056	28,536,834
2011-07-11	30.910	30.970	30.700	30.800	8.064	25,590,404
2011-07-08	31.050	31.290	31.020	31.140	8.153	24,681,743
2011-07-07	31.250	31.310	31.070	31.230	8.177	29,117,805
2011-07-06	31.350	31.390	31.110	31.230	8.177	23,921,502
2011-07-05	31.740	31.780	31.560	31.630	8.132	27,652,534
2011-07-01	31.420	31.730	31.380	31.680	8.145	26,518,926
2011-06-30	31.390	31.500	31.310	31.410	8.076	53,799,548
2011-06-29	31.160	31.380	31.090	31.260	8.037	26,446,238
2011-06-28	30.880	31.040	30.760	31.020	7.976	22,791,468
2011-06-27	30.650	30.940	30.500	30.760	7.909	24,829,502
2011-06-24	30.770	30.790	30.440	30.440	7.826	26,714,348
2011-06-23	30.620	30.740	30.290	30.720	7.898	32,439,589
2011-06-22	31.010	31.160	30.880	30.880	7.940	23,608,774
2011-06-21	31.130	31.340	30.970	31.110	7.999	47,697,762
2011-06-20	30.660	31.120	30.620	30.960	7.960	23,149,081
2011-06-17	30.650	30.950	30.610	30.770	7.911	36,906,632
2011-06-16	30.230	30.460	30.170	30.430	7.824	25,047,564
2011-06-15	30.630	30.730	30.220	30.350	7.803	32,109,118
2011-06-14	30.740	30.930	30.650	30.790	7.916	26,567,384
2011-06-13	30.280	30.840	30.250	30.550	7.855	30,908,515
2011-06-10	30.270	30.550	30.210	30.340	7.801	31,355,762
2011-06-09	30.310	30.540	30.210	30.330	7.798	22,113,845
2011-06-08	30.210	30.530	30.110	30.340	7.801	27,651,078
2011-06-07	30.460	30.610	30.310	30.310	7.793	21,177,115
2011-06-06	30.550	30.600	30.350	30.360	7.806	23,787,249
2011-06-03	30.600	30.870	30.520	30.650	7.880	28,872,600
2011-06-02	31.170	31.240	30.790	30.970	7.963	23,083,146
2011-06-01	31.430	31.580	31.110	31.170	8.014	29,328,056
2011-05-31	31.480	31.650	31.320	31.560	8.114	31,365,428
2011-05-27	31.220	31.350	30.990	31.290	8.045	22,837,014
2011-05-26	30.980	31.260	30.940	31.110	7.999	26,718,188
2011-05-25	30.930	31.230	30.920	31.000	7.970	24,066,348
2011-05-24	31.080	31.300	31.030	31.160	8.012	22,956,571
2011-05-23	31.000	31.160	30.940	31.080	7.991	23,978,170
2011-05-20	31.350	31.770	31.190	31.320	8.053	22,301,191
2011-05-19	31.280	31.460	31.140	31.400	8.073	19,483,984
2011-05-18	31.160	31.250	30.920	31.200	8.022	23,507,488
2011-05-17	31.020	31.270	30.900	31.120	8.001	27,778,844
2011-05-16	31.320	31.390	31.010	31.060	7.986	42,626,710
2011-05-13	31.620	31.660	31.150	31.410	8.076	23,454,925
2011-05-12	31.430	31.790	31.330	31.640	8.135	29,171,427
2011-05-11	31.620	31.740	31.230	31.380	8.068	26,783,593
2011-05-10	31.460	31.740	31.390	31.690	8.148	22,636,163
2011-05-09	31.200	31.420	31.060	31.350	8.060	20,358,221
2011-05-06	31.560	31.680	31.130	31.260	8.037	32,335,125
2011-05-05	31.720	31.920	31.030	31.220	8.027	41,676,475
2011-05-04	31.700	31.910	31.620	31.790	8.174	34,708,263
2011-05-03	31.520	31.940	31.260	31.860	8.192	61,224,673
2011-05-02	31.600	31.720	31.150	31.210	8.024	36,507,049
2011-04-29	31.380	31.800	31.070	31.120	8.001	33,815,622
2011-04-28	31.440	31.820	31.290	31.370	8.066	31,843,127
2011-04-27	30.960	31.500	30.910	31.420	8.078	37,685,806
2011-04-26	30.680	30.990	30.660	30.940	7.955	27,804,530
2011-04-25	30.670	30.730	30.430	30.550	7.855	17,548,958
2011-04-21	30.280	30.750	30.220	30.680	7.888	33,859,976

← NewerPage 65 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.