At&T Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-11	25.050	25.380	24.830	25.190	5.852	36,339,828
2010-02-10	25.230	25.250	25.010	25.120	5.836	35,283,938
2010-02-09	25.180	25.420	25.050	25.260	5.868	46,259,501
2010-02-08	25.190	25.270	24.960	24.980	5.803	35,977,184
2010-02-05	25.120	25.310	24.960	25.240	5.864	67,369,357
2010-02-04	25.430	25.490	25.030	25.030	5.815	42,811,010
2010-02-03	25.630	25.810	25.400	25.580	5.943	30,391,228
2010-02-02	25.370	25.840	25.270	25.690	5.968	41,202,615
2010-02-01	25.670	25.710	25.280	25.380	5.896	48,689,306
2010-01-29	25.610	25.750	25.350	25.360	5.891	51,531,404
2010-01-28	25.700	26.150	25.290	25.540	5.933	68,925,984
2010-01-27	25.210	26.120	25.100	25.620	5.952	78,105,143
2010-01-26	25.400	25.510	25.060	25.330	5.885	45,239,226
2010-01-25	25.730	25.900	25.320	25.580	5.943	39,589,586
2010-01-22	25.520	25.830	25.360	25.390	5.898	50,814,723
2010-01-21	25.920	25.980	25.400	25.670	5.963	53,059,168
2010-01-20	26.030	26.030	25.700	25.830	6.001	51,751,188
2010-01-19	25.920	26.250	25.800	26.200	6.087	44,965,291
2010-01-15	26.250	26.270	25.650	25.790	5.991	84,760,229
2010-01-14	26.640	26.850	26.080	26.190	6.084	55,933,836
2010-01-13	27.000	27.100	26.530	26.640	6.189	56,390,352
2010-01-12	26.850	27.110	26.780	26.960	6.263	34,831,527
2010-01-11	27.180	27.220	26.850	26.970	6.266	34,147,549
2010-01-08	27.290	27.390	26.880	27.100	6.296	36,586,622
2010-01-07	27.580	27.690	27.120	27.300	6.342	44,486,797
2010-01-06	27.950	28.030	27.550	27.610	6.414	50,172,450
2010-01-05	28.700	28.730	28.350	28.440	6.478	46,650,478
2010-01-04	28.410	28.610	28.280	28.580	6.510	38,576,858
2009-12-31	28.290	28.430	28.020	28.030	6.384	21,278,004
2009-12-30	28.260	28.610	28.220	28.320	6.450	31,173,580
2009-12-29	28.400	28.460	28.240	28.340	6.455	21,038,492
2009-12-28	28.250	28.340	28.150	28.330	6.453	20,686,970
2009-12-24	28.100	28.120	27.950	28.100	6.400	8,087,522
2009-12-23	27.980	28.050	27.790	28.040	6.387	20,671,877
2009-12-22	27.730	27.950	27.560	27.900	6.355	34,436,446
2009-12-21	27.370	27.690	27.370	27.540	6.273	28,046,954
2009-12-18	27.460	27.550	27.180	27.320	6.223	62,309,294
2009-12-17	27.340	27.450	27.110	27.220	6.200	35,255,207
2009-12-16	27.660	27.800	27.480	27.520	6.268	36,231,657
2009-12-15	27.910	28.000	27.490	27.600	6.286	28,321,816
2009-12-14	28.350	28.360	27.990	28.050	6.389	28,521,078
2009-12-11	27.950	28.100	27.810	28.010	6.380	25,406,368
2009-12-10	27.710	27.960	27.650	27.760	6.323	26,779,224
2009-12-09	27.390	27.680	27.360	27.560	6.277	30,638,949
2009-12-08	27.990	27.990	27.500	27.610	6.289	34,355,549
2009-12-07	27.810	28.260	27.700	27.970	6.371	32,495,859
2009-12-04	27.860	27.970	27.520	27.600	6.286	42,299,020
2009-12-03	27.390	27.740	27.250	27.520	6.268	33,663,892
2009-12-02	27.310	27.570	27.220	27.350	6.230	24,290,501
2009-12-01	27.180	27.250	26.940	27.180	6.191	35,432,358
2009-11-30	26.960	27.000	26.670	26.940	6.136	42,066,922
2009-11-27	26.490	27.080	26.450	26.990	6.148	21,527,446
2009-11-25	27.250	27.330	27.030	27.080	6.168	27,620,229
2009-11-24	26.830	27.250	26.680	27.100	6.173	45,758,102
2009-11-23	26.380	26.890	26.250	26.780	6.100	60,804,965
2009-11-20	26.100	26.290	26.000	26.020	5.927	31,427,258
2009-11-19	26.180	26.210	25.960	26.110	5.947	31,922,302
2009-11-18	26.280	26.310	26.040	26.310	5.993	25,944,310
2009-11-17	26.300	26.360	26.150	26.280	5.986	28,427,472
2009-11-16	26.340	26.600	26.210	26.290	5.988	31,202,576

← NewerPage 71 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.