At&T Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-20	30.170	30.500	29.910	30.130	7.747	41,339,517
2011-04-19	30.310	30.440	30.180	30.310	7.793	31,453,606
2011-04-18	30.420	30.480	30.220	30.310	7.793	28,447,596
2011-04-15	30.540	30.680	30.310	30.650	7.880	30,026,996
2011-04-14	30.080	30.430	30.010	30.290	7.788	25,714,993
2011-04-13	30.510	30.550	30.120	30.180	7.760	28,050,264
2011-04-12	30.440	30.570	30.370	30.470	7.834	29,039,160
2011-04-11	30.750	30.840	30.640	30.660	7.883	30,168,002
2011-04-08	30.580	30.720	30.490	30.710	7.896	34,604,991
2011-04-07	30.480	30.570	29.990	30.540	7.852	39,700,272
2011-04-06	30.320	30.550	30.230	30.470	7.834	33,295,025
2011-04-05	30.670	31.000	30.620	30.700	7.747	38,599,102
2011-04-04	30.740	30.840	30.640	30.770	7.765	49,849,262
2011-04-01	30.870	30.930	30.360	30.620	7.727	161,523,234
2011-03-31	30.630	30.850	30.510	30.610	7.724	154,437,848
2011-03-30	30.110	30.970	30.080	30.710	7.749	69,942,021
2011-03-29	29.320	30.080	29.300	30.050	7.583	55,647,455
2011-03-28	29.020	29.630	28.900	29.360	7.409	66,838,962
2011-03-25	28.650	28.900	28.620	28.850	7.280	31,312,070
2011-03-24	28.500	28.770	28.410	28.540	7.202	43,139,627
2011-03-23	28.030	28.220	27.950	28.140	7.101	28,914,704
2011-03-22	28.280	28.300	28.000	28.100	7.091	38,217,128
2011-03-21	28.770	29.100	28.090	28.260	7.131	82,085,087
2011-03-18	27.950	28.050	27.740	27.940	7.050	35,114,863
2011-03-17	27.670	27.910	27.560	27.740	7.000	34,519,725
2011-03-16	27.720	27.740	27.270	27.330	6.897	49,162,768
2011-03-15	27.690	27.940	27.510	27.810	7.018	50,984,724
2011-03-14	28.320	28.420	27.950	28.190	7.114	33,465,424
2011-03-11	28.490	28.720	28.240	28.460	7.182	28,960,779
2011-03-10	28.710	28.810	28.530	28.610	7.220	45,656,551
2011-03-09	28.500	28.890	28.370	28.790	7.265	38,104,323
2011-03-08	28.140	28.600	28.100	28.450	7.179	39,843,662
2011-03-07	27.950	28.100	27.730	27.900	7.040	31,607,455
2011-03-04	28.220	28.350	27.790	27.920	7.045	35,097,784
2011-03-03	28.330	28.390	28.040	28.130	7.098	28,930,459
2011-03-02	28.080	28.520	28.030	28.170	7.108	35,584,618
2011-03-01	28.450	28.530	28.040	28.080	7.086	29,408,820
2011-02-28	28.250	28.400	28.160	28.380	7.161	28,047,616
2011-02-25	27.790	28.180	27.770	28.130	7.098	21,257,085
2011-02-24	28.010	28.050	27.610	27.920	7.045	37,251,534
2011-02-23	28.250	28.290	28.020	28.030	7.073	32,786,080
2011-02-22	28.320	28.420	28.050	28.200	7.116	34,396,461
2011-02-18	28.530	28.580	28.350	28.570	7.209	26,106,764
2011-02-17	28.260	28.550	28.150	28.500	7.192	25,016,450
2011-02-16	28.190	28.390	28.090	28.300	7.141	30,192,364
2011-02-15	28.320	28.340	28.000	28.240	7.126	31,318,690
2011-02-14	28.400	28.530	28.210	28.460	7.182	30,305,963
2011-02-11	28.130	28.590	28.090	28.470	7.184	29,461,780
2011-02-10	27.980	28.440	27.800	28.240	7.126	46,705,159
2011-02-09	27.780	28.010	27.630	27.970	7.058	24,671,813
2011-02-08	27.970	28.000	27.770	27.910	7.043	26,248,565
2011-02-07	27.970	28.010	27.710	27.960	7.056	43,549,935
2011-02-04	28.060	28.060	27.830	27.970	7.058	24,257,401
2011-02-03	27.670	28.010	27.580	27.990	7.063	27,917,070
2011-02-02	28.040	28.050	27.560	27.670	6.982	30,986,366
2011-02-01	27.920	27.920	27.640	27.870	7.033	34,941,154
2011-01-31	27.420	27.580	27.200	27.520	6.944	38,726,206
2011-01-28	28.000	28.020	27.410	27.490	6.937	54,335,371
2011-01-27	28.080	28.250	27.810	28.130	7.098	77,328,617
2011-01-26	28.870	28.950	28.680	28.730	7.250	32,290,904

← NewerPage 66 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.