At&T Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-25	28.480	28.760	28.400	28.760	7.257	36,592,447
2011-01-24	28.460	28.560	28.310	28.480	7.187	26,452,328
2011-01-21	28.310	28.480	28.230	28.330	7.149	50,337,686
2011-01-20	28.490	28.510	28.150	28.230	7.124	39,320,814
2011-01-19	28.340	28.470	28.250	28.330	7.149	41,898,112
2011-01-18	28.550	28.590	28.260	28.330	7.149	41,326,939
2011-01-14	28.010	28.450	27.910	28.430	7.174	45,258,027
2011-01-13	28.140	28.190	27.870	28.080	7.086	47,543,781
2011-01-12	27.910	28.210	27.840	28.040	7.076	47,702,926
2011-01-11	28.120	28.230	27.710	27.910	7.043	75,910,746
2011-01-10	28.540	28.610	28.130	28.340	7.151	54,728,996
2011-01-07	29.100	29.110	28.660	28.850	7.280	62,936,472
2011-01-06	29.570	29.610	28.700	29.150	7.356	53,978,818
2011-01-05	29.830	30.100	29.570	29.980	7.422	37,266,893
2011-01-04	29.800	29.910	29.650	29.880	7.397	27,522,253
2011-01-03	29.680	29.730	29.510	29.670	7.345	27,251,760
2010-12-31	29.360	29.530	29.290	29.380	7.273	20,158,562
2010-12-30	29.260	29.360	29.210	29.330	7.261	17,091,781
2010-12-29	29.290	29.440	29.210	29.310	7.256	16,192,520
2010-12-28	29.360	29.400	29.210	29.230	7.236	18,108,480
2010-12-27	29.180	29.400	29.150	29.250	7.241	15,423,806
2010-12-23	29.130	29.240	29.060	29.200	7.229	16,809,769
2010-12-22	29.010	29.160	28.990	29.130	7.211	22,334,821
2010-12-21	29.210	29.280	29.050	29.070	7.196	22,095,839
2010-12-20	29.500	29.520	28.980	29.130	7.211	36,551,271
2010-12-17	29.200	29.270	28.900	29.210	7.231	47,943,894
2010-12-16	29.220	29.350	29.120	29.230	7.236	22,834,101
2010-12-15	29.330	29.560	28.990	29.130	7.211	46,097,443
2010-12-14	28.830	29.340	28.810	29.340	7.263	35,191,920
2010-12-13	28.950	29.000	28.760	28.780	7.125	31,504,183
2010-12-10	28.910	28.970	28.750	28.890	7.152	34,787,173
2010-12-09	28.660	28.820	28.600	28.820	7.134	27,701,258
2010-12-08	28.690	28.710	28.450	28.630	7.087	22,840,589
2010-12-07	28.410	28.750	28.330	28.540	7.065	33,081,199
2010-12-06	28.390	28.520	28.260	28.300	7.006	30,540,178
2010-12-03	28.380	28.500	28.210	28.490	7.053	30,402,615
2010-12-02	28.210	28.650	28.210	28.550	7.068	29,761,269
2010-12-01	28.120	28.310	28.030	28.280	7.001	31,224,554
2010-11-30	27.780	27.930	27.530	27.790	6.879	33,843,161
2010-11-29	27.850	27.870	27.490	27.700	6.857	32,401,193
2010-11-26	28.000	28.090	27.900	27.930	6.914	10,568,830
2010-11-24	28.130	28.230	28.080	28.140	6.966	23,219,650
2010-11-23	28.100	28.150	27.910	28.030	6.939	25,019,628
2010-11-22	28.320	28.330	28.050	28.290	7.003	26,210,169
2010-11-19	28.380	28.480	28.110	28.320	7.011	25,675,802
2010-11-18	28.190	28.460	28.190	28.440	7.040	25,935,704
2010-11-17	28.180	28.240	27.930	27.960	6.922	32,129,111
2010-11-16	28.460	28.500	28.030	28.240	6.991	33,728,238
2010-11-15	28.560	28.890	28.470	28.630	7.087	30,658,014
2010-11-12	28.730	28.760	28.190	28.460	7.045	34,971,342
2010-11-11	28.950	29.110	28.750	28.830	7.137	28,328,569
2010-11-10	29.070	29.080	28.710	29.050	7.191	28,461,366
2010-11-09	29.190	29.270	29.060	29.180	7.224	25,995,681
2010-11-08	29.100	29.230	29.010	29.180	7.224	20,107,853
2010-11-05	29.460	29.470	29.130	29.270	7.246	23,969,564
2010-11-04	29.230	29.490	29.100	29.440	7.288	30,305,036
2010-11-03	29.010	29.110	28.760	29.060	7.194	25,442,778
2010-11-02	28.950	29.110	28.920	28.940	7.164	24,743,574
2010-11-01	28.830	28.890	28.630	28.720	7.110	34,391,694
2010-10-29	28.420	28.630	28.370	28.520	7.060	28,039,275

← NewerPage 67 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.