At&T Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-10	25.770	26.020	25.400	25.670	6.092	54,065,408
2010-05-07	25.210	25.490	24.770	25.100	5.957	68,006,068
2010-05-06	25.710	25.740	24.040	25.140	5.966	89,717,682
2010-05-05	25.900	26.140	25.740	25.770	6.116	44,335,994
2010-05-04	26.320	26.430	25.750	25.900	6.147	41,520,640
2010-05-03	26.240	26.430	26.070	26.280	6.237	35,849,154
2010-04-30	26.210	26.500	26.050	26.060	6.185	44,673,084
2010-04-29	26.080	26.300	25.940	26.140	6.204	33,938,092
2010-04-28	26.000	26.100	25.630	25.910	6.149	45,223,471
2010-04-27	26.200	26.310	25.880	25.950	6.159	44,845,336
2010-04-26	26.230	26.420	26.210	26.270	6.235	23,540,720
2010-04-23	26.170	26.290	25.990	26.250	6.230	37,099,672
2010-04-22	26.090	26.310	25.790	26.270	6.235	43,619,048
2010-04-21	26.740	26.750	26.140	26.340	6.251	59,248,735
2010-04-20	26.420	26.740	26.360	26.660	6.327	45,651,123
2010-04-19	26.090	26.450	25.950	26.380	6.261	44,089,597
2010-04-16	26.200	26.350	25.910	25.930	6.154	42,343,506
2010-04-15	26.160	26.300	26.040	26.240	6.228	37,060,614
2010-04-14	26.170	26.240	26.020	26.240	6.228	36,690,688
2010-04-13	26.320	26.430	26.020	26.200	6.218	50,332,787
2010-04-12	26.570	26.670	26.340	26.380	6.261	30,372,163
2010-04-09	26.110	26.510	26.060	26.440	6.275	52,618,408
2010-04-08	25.610	26.060	25.600	26.020	6.175	48,399,747
2010-04-07	26.000	26.030	25.480	25.650	6.088	41,533,615
2010-04-06	26.270	26.360	26.150	26.310	6.112	28,293,350
2010-04-05	26.300	26.360	26.130	26.310	6.112	31,740,517
2010-04-01	26.050	26.210	25.910	26.110	6.066	27,218,395
2010-03-31	25.900	26.040	25.750	25.840	6.003	48,599,406
2010-03-30	26.230	26.330	25.840	25.950	6.029	69,180,324
2010-03-29	26.350	26.570	26.300	26.510	6.159	26,903,415
2010-03-26	26.170	26.500	26.110	26.240	6.096	23,911,175
2010-03-25	26.430	26.440	26.110	26.150	6.075	31,899,132
2010-03-24	26.420	26.500	26.120	26.260	6.101	27,038,728
2010-03-23	26.480	26.570	26.330	26.550	6.168	24,012,461
2010-03-22	26.190	26.540	26.080	26.400	6.133	32,488,842
2010-03-19	26.240	26.310	25.990	26.240	6.096	47,487,511
2010-03-18	25.960	26.090	25.900	26.060	6.054	22,520,710
2010-03-17	25.950	25.990	25.850	25.900	6.017	23,969,961
2010-03-16	25.860	25.990	25.710	25.850	6.005	23,329,410
2010-03-15	25.680	25.800	25.560	25.780	5.989	26,904,077
2010-03-12	25.690	25.730	25.410	25.620	5.952	23,591,164
2010-03-11	25.420	25.600	25.300	25.600	5.947	28,811,034
2010-03-10	25.610	25.720	25.370	25.520	5.929	31,161,267
2010-03-09	25.340	25.730	25.300	25.560	5.938	57,545,277
2010-03-08	25.050	25.360	24.900	25.280	5.873	32,679,895
2010-03-05	25.030	25.050	24.820	24.990	5.806	37,017,848
2010-03-04	24.900	25.000	24.800	24.960	5.799	38,040,109
2010-03-03	25.030	25.030	24.810	24.890	5.782	27,400,312
2010-03-02	25.000	25.060	24.710	24.880	5.780	44,224,248
2010-03-01	24.910	25.070	24.830	25.000	5.808	32,975,544
2010-02-26	24.860	24.910	24.710	24.810	5.764	38,639,484
2010-02-25	24.760	24.860	24.610	24.770	5.754	39,168,157
2010-02-24	24.880	24.950	24.800	24.910	5.787	38,357,339
2010-02-23	25.000	25.030	24.830	24.830	5.768	37,754,919
2010-02-22	25.130	25.160	24.970	25.020	5.813	41,185,403
2010-02-19	25.200	25.400	25.020	25.100	5.831	45,942,270
2010-02-18	25.400	25.530	25.160	25.240	5.864	35,785,734
2010-02-17	25.410	25.520	25.200	25.400	5.901	25,826,341
2010-02-16	25.300	25.490	25.130	25.320	5.882	34,296,499
2010-02-12	25.030	25.150	24.860	25.070	5.824	45,165,744

← NewerPage 70 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.