At&T Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-28	28.540	28.640	28.410	28.500	7.055	28,825,069
2010-10-27	28.260	28.410	28.080	28.350	7.018	32,898,487
2010-10-26	28.370	28.530	28.260	28.310	7.008	28,256,411
2010-10-25	28.490	28.520	28.260	28.360	7.021	23,710,986
2010-10-22	28.330	28.410	28.140	28.290	7.003	23,927,460
2010-10-21	28.220	28.600	28.090	28.340	7.016	41,232,670
2010-10-20	28.310	28.670	28.300	28.610	7.082	29,850,242
2010-10-19	28.460	28.470	28.000	28.210	6.983	42,080,957
2010-10-18	28.390	28.700	28.390	28.620	7.085	20,950,182
2010-10-15	28.680	28.710	28.200	28.330	7.013	46,679,076
2010-10-14	28.490	28.630	28.350	28.500	7.055	23,544,030
2010-10-13	28.550	28.680	28.410	28.470	7.048	27,429,573
2010-10-12	28.270	28.500	28.130	28.390	7.028	32,228,808
2010-10-11	28.190	28.450	28.190	28.320	7.011	19,050,506
2010-10-08	28.370	28.380	27.860	28.220	6.986	33,076,433
2010-10-07	28.650	28.730	28.020	28.250	6.993	42,096,050
2010-10-06	29.050	29.050	28.240	28.620	7.085	64,920,751
2010-10-05	29.020	29.430	28.980	29.360	7.130	38,103,661
2010-10-04	28.840	29.080	28.700	28.860	7.009	35,103,742
2010-10-01	28.850	28.960	28.660	28.810	6.997	29,398,493
2010-09-30	28.780	29.060	28.570	28.600	6.946	37,470,789
2010-09-29	28.910	28.980	28.610	28.710	6.973	36,059,405
2010-09-28	28.970	29.030	28.670	28.920	7.024	36,338,239
2010-09-27	28.600	29.150	28.520	28.870	7.011	41,081,337
2010-09-24	28.700	28.800	28.500	28.580	6.941	35,256,664
2010-09-23	28.530	28.750	28.450	28.510	6.924	31,562,306
2010-09-22	28.700	28.920	28.560	28.590	6.943	40,452,304
2010-09-21	28.580	28.880	28.310	28.610	6.948	40,306,929
2010-09-20	28.410	28.630	28.220	28.540	6.931	37,741,547
2010-09-17	28.240	28.320	28.000	28.170	6.841	41,198,643
2010-09-16	28.000	28.160	27.800	28.110	6.827	27,985,918
2010-09-15	27.910	28.150	27.780	28.010	6.803	25,481,969
2010-09-14	27.940	28.120	27.880	27.930	6.783	26,936,383
2010-09-13	27.990	28.080	27.800	27.930	6.783	25,789,137
2010-09-10	27.880	27.920	27.630	27.830	6.759	26,142,910
2010-09-09	27.540	27.960	27.520	27.810	6.754	36,309,111
2010-09-08	27.310	27.470	27.240	27.390	6.652	19,996,902
2010-09-07	27.400	27.450	27.140	27.270	6.623	24,154,791
2010-09-03	27.310	27.490	27.060	27.440	6.664	30,687,540
2010-09-02	27.360	27.480	27.200	27.400	6.654	22,981,992
2010-09-01	27.240	27.490	27.100	27.350	6.642	37,736,648
2010-08-31	26.540	27.030	26.500	27.030	6.565	43,498,431
2010-08-30	26.850	26.930	26.630	26.630	6.467	20,955,478
2010-08-27	26.730	27.000	26.610	26.940	6.543	28,114,346
2010-08-26	26.970	27.000	26.640	26.700	6.484	34,302,324
2010-08-25	26.580	26.990	26.440	26.890	6.531	50,415,934
2010-08-24	26.280	26.850	26.200	26.720	6.489	45,200,036
2010-08-23	26.590	26.790	26.480	26.490	6.433	44,923,452
2010-08-20	26.800	26.880	26.330	26.450	6.424	47,114,805
2010-08-19	27.200	27.300	26.800	26.970	6.550	35,274,670
2010-08-18	26.950	27.390	26.850	27.280	6.625	39,374,568
2010-08-17	26.700	27.100	26.700	26.970	6.550	36,432,773
2010-08-16	26.630	26.710	26.480	26.650	6.472	26,310,528
2010-08-13	26.620	26.880	26.540	26.720	6.489	31,433,746
2010-08-12	26.460	26.950	26.400	26.660	6.475	40,419,072
2010-08-11	26.660	26.790	26.510	26.550	6.448	38,547,201
2010-08-10	26.710	27.080	26.660	27.010	6.560	35,279,436
2010-08-09	26.670	26.960	26.590	26.860	6.523	29,709,236
2010-08-06	26.530	26.650	26.230	26.540	6.446	34,955,321
2010-08-05	26.510	26.900	26.510	26.740	6.494	31,128,696

← NewerPage 68 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.