At&T Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-11-13	26.300	26.500	26.110	26.250	5.979	26,221,820
2009-11-12	26.360	26.630	26.200	26.290	5.988	22,519,651
2009-11-11	26.510	26.520	26.220	26.440	6.022	24,308,640
2009-11-10	26.330	26.570	26.160	26.360	6.004	28,912,320
2009-11-09	25.970	26.350	25.910	26.340	6.000	31,312,203
2009-11-06	25.860	26.040	25.740	25.930	5.906	25,291,313
2009-11-05	25.570	25.980	25.570	25.940	5.908	29,049,354
2009-11-04	25.460	25.840	25.400	25.530	5.815	33,493,228
2009-11-03	25.520	25.630	25.240	25.360	5.776	35,445,863
2009-11-02	25.900	25.920	25.000	25.590	5.829	65,780,160
2009-10-30	26.150	26.260	25.620	25.670	5.847	55,028,618
2009-10-29	25.990	26.400	25.850	26.230	5.974	42,293,724
2009-10-28	25.630	26.280	25.600	26.080	5.940	57,224,074
2009-10-27	25.350	25.730	25.310	25.600	5.831	46,250,365
2009-10-26	25.870	25.890	25.250	25.310	5.765	45,687,930
2009-10-23	26.150	26.250	25.540	25.730	5.861	49,091,140
2009-10-22	26.380	26.640	26.020	26.100	5.945	57,928,442
2009-10-21	26.140	26.190	25.820	25.940	5.908	40,552,664
2009-10-20	26.250	26.250	25.770	25.990	5.920	45,887,192
2009-10-19	25.820	26.070	25.700	26.000	5.922	34,293,718
2009-10-16	25.800	25.880	25.560	25.700	5.854	46,248,379
2009-10-15	25.890	25.960	25.610	25.910	5.902	34,316,624
2009-10-14	26.220	26.250	25.780	25.830	5.883	43,235,750
2009-10-13	25.600	26.030	25.440	25.900	5.899	42,773,276
2009-10-12	25.740	25.830	25.530	25.600	5.831	34,488,214
2009-10-09	26.020	26.090	25.610	25.660	5.845	43,882,126
2009-10-08	26.370	26.440	25.880	25.940	5.908	58,545,824
2009-10-07	26.850	26.850	26.150	26.180	5.963	53,441,406
2009-10-06	26.950	27.190	26.870	27.150	6.060	34,137,222
2009-10-05	26.710	26.890	26.500	26.760	5.973	30,497,281
2009-10-02	26.550	26.750	26.450	26.520	5.920	32,802,232
2009-10-01	27.000	27.080	26.520	26.610	5.940	41,310,521
2009-09-30	27.340	27.370	26.900	27.010	6.029	50,914,155
2009-09-29	27.340	27.370	27.030	27.200	6.072	42,230,701
2009-09-28	27.140	27.600	27.100	27.430	6.123	30,951,148
2009-09-25	26.990	27.150	26.880	26.960	6.018	31,137,832
2009-09-24	27.340	27.500	26.910	27.030	6.034	38,050,701
2009-09-23	27.030	27.690	26.810	27.130	6.056	70,518,623
2009-09-22	26.950	27.000	26.490	26.500	5.915	36,661,030
2009-09-21	26.880	26.950	26.660	26.870	5.998	30,921,755
2009-09-18	26.520	27.160	26.360	27.050	6.038	65,535,882
2009-09-17	26.500	26.730	26.140	26.370	5.886	33,292,642
2009-09-16	26.810	26.850	26.290	26.540	5.924	33,981,122
2009-09-15	26.490	26.750	26.320	26.700	5.960	25,520,630
2009-09-14	26.460	26.650	26.370	26.530	5.922	35,226,609
2009-09-11	26.400	26.710	26.370	26.660	5.951	31,170,005
2009-09-10	26.060	26.560	25.860	26.560	5.929	46,393,754
2009-09-09	25.850	26.050	25.780	25.940	5.790	25,423,051
2009-09-08	25.890	25.940	25.670	25.750	5.748	28,261,177
2009-09-04	25.180	25.590	25.160	25.510	5.694	22,137,015
2009-09-03	25.470	25.470	25.010	25.150	5.614	36,452,765
2009-09-02	25.430	25.560	25.130	25.370	5.663	38,773,340
2009-09-01	25.950	26.090	25.250	25.360	5.661	42,250,429
2009-08-31	25.990	26.250	25.890	26.050	5.815	32,792,170
2009-08-28	26.550	26.560	26.060	26.210	5.851	29,211,147
2009-08-27	26.670	26.670	26.200	26.420	5.897	26,879,716
2009-08-26	26.290	26.720	26.200	26.510	5.918	35,341,664
2009-08-25	26.380	26.450	26.210	26.300	5.871	33,729,694
2009-08-24	26.180	26.280	26.000	26.140	5.835	23,821,673
2009-08-21	25.880	26.120	25.600	26.000	5.804	40,819,185

← NewerPage 72 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.