At&T Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-08-20	25.410	25.580	25.260	25.540	5.701	18,113,644
2009-08-19	24.910	25.480	24.910	25.380	5.665	26,321,252
2009-08-18	25.110	25.230	24.970	25.100	5.603	22,484,565
2009-08-17	25.290	25.390	25.000	25.020	5.585	28,206,099
2009-08-14	25.490	25.580	25.120	25.450	5.681	24,873,723
2009-08-13	25.690	25.690	25.250	25.480	5.688	28,128,645
2009-08-12	25.390	25.920	25.300	25.650	5.726	27,852,723
2009-08-11	25.510	25.650	25.320	25.360	5.661	21,772,518
2009-08-10	25.720	25.720	25.430	25.580	5.710	20,759,923
2009-08-07	25.770	25.850	25.590	25.620	5.719	26,123,182
2009-08-06	25.750	25.860	25.420	25.550	5.703	34,113,654
2009-08-05	26.370	26.390	25.600	25.730	5.743	56,902,607
2009-08-04	26.340	26.460	26.020	26.270	5.864	26,298,744
2009-08-03	26.700	26.900	25.880	26.230	5.855	45,264,780
2009-07-31	26.340	26.400	25.870	26.230	5.855	36,250,061
2009-07-30	26.200	26.600	26.100	26.340	5.880	41,579,558
2009-07-29	25.460	25.970	25.400	25.950	5.793	35,851,669
2009-07-28	25.620	25.800	25.390	25.520	5.697	32,513,998
2009-07-27	25.650	25.760	25.360	25.730	5.743	34,756,059
2009-07-24	25.270	25.610	25.250	25.450	5.681	34,049,573
2009-07-23	25.030	25.950	25.010	25.480	5.688	72,863,295
2009-07-22	24.690	24.990	24.520	24.840	5.545	40,929,209
2009-07-21	24.560	24.770	24.390	24.570	5.484	31,964,935
2009-07-20	24.130	24.460	24.000	24.420	5.451	31,915,152
2009-07-17	23.820	23.990	23.620	23.980	5.353	34,308,415
2009-07-16	23.900	23.980	23.650	23.710	5.293	40,098,532
2009-07-15	23.590	24.000	23.560	23.970	5.351	34,004,424
2009-07-14	23.700	23.810	23.270	23.450	5.234	35,882,783
2009-07-13	23.530	23.830	23.260	23.770	5.306	34,067,447
2009-07-10	23.330	23.500	23.190	23.440	5.232	28,892,460
2009-07-09	23.660	23.690	23.330	23.380	5.219	33,712,747
2009-07-08	24.150	24.160	23.330	23.540	5.255	45,130,394
2009-07-07	24.860	24.860	24.250	24.330	5.310	31,462,742
2009-07-06	24.550	24.890	24.450	24.800	5.412	33,849,649
2009-07-02	24.990	24.990	24.470	24.590	5.366	35,752,899
2009-07-01	24.940	25.200	24.850	25.070	5.471	29,815,156
2009-06-30	25.140	25.170	24.650	24.840	5.421	37,656,678
2009-06-29	24.890	25.270	24.840	25.220	5.504	30,290,472
2009-06-26	24.770	24.900	24.610	24.820	5.417	26,323,768
2009-06-25	24.500	25.010	24.480	24.850	5.423	41,966,563
2009-06-24	24.830	24.980	24.520	24.650	5.380	36,014,389
2009-06-23	24.230	24.780	24.100	24.660	5.382	55,426,744
2009-06-22	23.920	24.230	23.830	24.150	5.270	52,724,196
2009-06-19	24.310	24.370	23.810	24.040	5.246	56,159,181
2009-06-18	24.130	24.360	23.980	24.130	5.266	37,992,974
2009-06-17	24.260	24.440	24.100	24.140	5.268	37,145,879
2009-06-16	24.360	24.550	24.090	24.220	5.286	40,417,351
2009-06-15	24.780	24.920	24.350	24.630	5.375	42,327,088
2009-06-12	24.650	25.050	24.590	25.010	5.458	35,800,695
2009-06-11	24.360	25.000	24.300	24.790	5.410	47,130,825
2009-06-10	24.320	24.440	24.140	24.280	5.299	44,236,164
2009-06-09	24.440	24.580	24.120	24.210	5.284	40,186,842
2009-06-08	24.220	24.570	24.030	24.400	5.325	39,224,559
2009-06-05	24.600	24.750	24.440	24.560	5.360	34,113,257
2009-06-04	24.640	24.770	24.240	24.360	5.316	43,662,872
2009-06-03	24.670	24.940	24.280	24.460	5.338	45,551,955
2009-06-02	24.710	24.980	24.570	24.840	5.421	38,823,520
2009-06-01	24.970	25.110	24.560	24.640	5.377	36,994,943
2009-05-29	24.730	24.790	24.240	24.790	5.410	33,409,419
2009-05-28	24.220	24.830	24.010	24.630	5.375	34,983,125

← NewerPage 73 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.