At&T Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-04	26.620	26.750	26.390	26.640	6.470	34,640,606
2010-08-03	26.600	26.890	26.580	26.690	6.482	32,333,801
2010-08-02	26.500	26.690	26.340	26.590	6.458	46,503,779
2010-07-30	25.800	26.100	25.790	25.940	6.300	33,896,651
2010-07-29	26.340	26.400	25.910	26.020	6.319	43,189,410
2010-07-28	26.240	26.350	26.020	26.200	6.363	44,451,579
2010-07-27	26.020	26.410	26.020	26.150	6.351	34,548,059
2010-07-26	25.730	26.090	25.670	25.960	6.305	34,750,631
2010-07-23	25.840	25.920	25.450	25.540	6.203	43,278,912
2010-07-22	25.390	25.830	25.360	25.510	6.195	63,500,761
2010-07-21	24.890	25.170	24.730	24.920	6.052	38,378,920
2010-07-20	24.690	24.800	24.500	24.790	6.021	31,848,688
2010-07-19	24.810	24.960	24.750	24.880	6.042	25,086,490
2010-07-16	24.970	25.100	24.650	24.690	5.996	44,056,100
2010-07-15	24.990	25.050	24.750	25.000	6.072	49,598,099
2010-07-14	24.860	25.110	24.790	24.960	6.062	27,872,980
2010-07-13	24.930	25.180	24.910	24.950	6.059	34,648,550
2010-07-12	24.750	24.860	24.610	24.840	6.033	22,948,495
2010-07-09	24.600	24.880	24.550	24.830	6.030	25,998,329
2010-07-08	24.390	24.580	24.200	24.570	5.967	31,021,055
2010-07-07	24.010	24.400	23.880	24.330	5.909	42,102,935
2010-07-06	24.470	24.500	24.190	24.410	5.793	47,660,293
2010-07-02	24.420	24.430	24.100	24.290	5.765	30,718,124
2010-07-01	24.260	24.400	24.000	24.340	5.777	67,766,027
2010-06-30	24.350	24.440	24.110	24.190	5.741	49,244,591
2010-06-29	24.860	24.900	24.270	24.460	5.805	69,971,944
2010-06-28	24.880	25.180	24.850	24.950	5.921	28,913,644
2010-06-25	25.130	25.150	24.680	24.790	5.883	68,545,069
2010-06-24	25.350	25.520	25.000	25.050	5.945	36,343,270
2010-06-23	25.400	25.600	25.350	25.440	6.038	34,205,672
2010-06-22	25.430	25.600	25.290	25.360	6.019	34,142,120
2010-06-21	25.580	25.610	25.350	25.440	6.038	22,227,312
2010-06-18	25.620	25.660	25.230	25.430	6.035	53,698,527
2010-06-17	25.550	25.570	25.120	25.570	6.069	31,427,788
2010-06-16	25.450	25.530	25.320	25.520	6.057	26,409,298
2010-06-15	25.340	25.540	25.210	25.540	6.061	27,788,906
2010-06-14	25.370	25.550	25.150	25.170	5.974	32,941,650
2010-06-11	25.210	25.340	25.030	25.290	6.002	31,432,025
2010-06-10	25.200	25.520	25.180	25.440	6.038	43,788,917
2010-06-09	25.100	25.210	24.800	24.900	5.910	43,932,041
2010-06-08	24.410	25.030	24.350	24.970	5.926	54,909,987
2010-06-07	24.330	24.650	24.210	24.320	5.772	49,481,455
2010-06-04	24.520	24.540	24.030	24.170	5.736	48,815,615
2010-06-03	24.880	24.930	24.610	24.800	5.886	31,180,730
2010-06-02	24.440	24.790	24.390	24.780	5.881	33,929,883
2010-06-01	24.270	24.800	24.120	24.330	5.774	39,376,952
2010-05-28	24.600	24.730	24.290	24.300	5.767	40,159,700
2010-05-27	24.410	24.660	24.250	24.630	5.845	36,486,130
2010-05-26	24.310	24.420	24.020	24.130	5.727	49,869,916
2010-05-25	24.090	24.390	23.780	24.320	5.772	69,160,861
2010-05-24	24.710	24.750	24.300	24.430	5.798	39,734,564
2010-05-21	24.360	24.870	24.360	24.850	5.898	71,851,097
2010-05-20	25.280	25.300	24.860	24.960	5.924	54,600,833
2010-05-19	25.530	25.710	25.300	25.570	6.069	40,770,991
2010-05-18	25.860	25.900	25.310	25.590	6.073	50,265,925
2010-05-17	25.450	25.890	25.290	25.770	6.116	39,622,024
2010-05-14	25.730	25.780	25.180	25.400	6.028	50,045,876
2010-05-13	25.800	25.970	25.620	25.740	6.109	30,376,400
2010-05-12	25.730	25.890	25.560	25.820	6.128	38,826,168
2010-05-11	25.500	25.810	25.340	25.640	6.085	42,857,880

← NewerPage 69 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.