At&T Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-05-27	24.440	24.750	23.970	24.070	5.253	34,252,542
2009-05-26	23.800	24.570	23.610	24.510	5.349	43,039,930
2009-05-22	23.590	23.930	23.380	23.680	5.168	31,154,647
2009-05-21	23.980	24.250	23.450	23.670	5.166	40,938,477
2009-05-20	24.860	24.860	24.090	24.130	5.266	50,155,768
2009-05-19	24.750	24.840	24.630	24.670	5.384	32,986,930
2009-05-18	25.020	25.160	24.460	24.590	5.366	48,682,686
2009-05-15	25.090	25.210	24.620	24.880	5.430	35,081,631
2009-05-14	25.420	25.420	24.900	24.980	5.452	40,576,231
2009-05-13	25.400	25.740	25.120	25.240	5.508	30,013,094
2009-05-12	25.490	25.900	25.310	25.730	5.615	30,821,396
2009-05-11	25.220	25.630	25.070	25.360	5.535	33,911,744
2009-05-08	25.700	25.830	25.060	25.250	5.510	55,090,184
2009-05-07	26.200	26.420	25.330	25.450	5.554	70,440,640
2009-05-06	26.640	26.780	26.270	26.690	5.825	32,761,850
2009-05-05	26.510	26.750	26.350	26.500	5.783	25,539,695
2009-05-04	26.110	26.730	26.110	26.690	5.825	36,095,020
2009-05-01	25.880	26.010	25.460	26.010	5.676	29,234,582
2009-04-30	25.830	25.950	25.340	25.620	5.591	42,967,507
2009-04-29	25.900	26.090	25.350	25.520	5.569	44,244,373
2009-04-28	25.200	25.980	25.000	25.650	5.598	34,547,662
2009-04-27	25.200	25.440	24.900	25.310	5.524	36,317,188
2009-04-24	25.560	25.760	25.000	25.160	5.491	37,271,924
2009-04-23	26.000	26.020	25.240	25.500	5.565	41,620,734
2009-04-22	25.800	26.430	25.460	25.740	5.617	66,472,214
2009-04-21	25.200	25.430	24.980	25.280	5.517	41,787,558
2009-04-20	25.650	25.950	25.140	25.290	5.519	36,271,377
2009-04-17	26.280	26.480	25.830	25.950	5.663	51,329,494
2009-04-16	25.650	26.290	25.400	25.990	5.672	42,628,563
2009-04-15	25.330	25.670	25.250	25.450	5.554	35,595,078
2009-04-14	25.800	25.800	25.230	25.280	5.517	38,342,378
2009-04-13	25.930	26.230	25.580	26.020	5.679	26,563,015
2009-04-09	25.700	26.300	25.660	26.100	5.696	37,223,863
2009-04-08	25.400	25.770	25.100	25.390	5.541	32,595,953
2009-04-07	25.770	25.840	25.290	25.530	5.572	33,949,214
2009-04-06	26.400	26.650	26.050	26.590	5.684	35,297,046
2009-04-03	26.720	26.970	26.530	26.830	5.736	33,625,893
2009-04-02	26.500	27.090	26.020	26.540	5.674	45,533,287
2009-04-01	24.770	26.090	24.770	25.920	5.541	37,849,453
2009-03-31	25.440	25.590	25.100	25.200	5.387	48,155,601
2009-03-30	25.490	25.690	24.880	25.160	5.379	39,880,601
2009-03-27	25.940	26.300	25.800	26.000	5.558	29,315,214
2009-03-26	26.380	26.570	25.600	26.350	5.633	46,818,626
2009-03-25	26.470	26.590	25.640	26.180	5.597	51,701,273
2009-03-24	26.630	26.850	26.200	26.330	5.629	36,296,401
2009-03-23	25.940	26.960	25.710	26.920	5.755	57,799,220
2009-03-20	25.840	26.130	25.230	25.330	5.415	61,531,973
2009-03-19	26.050	26.090	25.190	25.600	5.473	43,675,450
2009-03-18	25.250	26.250	25.110	25.700	5.494	49,461,065
2009-03-17	24.330	25.480	24.060	25.370	5.424	49,908,445
2009-03-16	24.500	24.870	24.350	24.360	5.208	38,646,898
2009-03-13	24.630	24.750	23.860	24.270	5.188	36,811,437
2009-03-12	23.490	24.430	23.280	24.350	5.206	52,899,758
2009-03-11	23.240	23.640	22.950	23.350	4.992	44,860,562
2009-03-10	22.100	23.090	21.930	23.020	4.921	58,785,865
2009-03-09	22.090	22.780	21.620	21.720	4.643	51,163,729
2009-03-06	22.770	23.410	21.820	22.580	4.827	63,394,709
2009-03-05	22.560	23.460	22.180	22.560	4.823	64,371,026
2009-03-04	23.070	23.430	22.550	23.000	4.917	49,385,994
2009-03-03	23.150	23.880	22.330	22.670	4.846	63,768,342

← NewerPage 74 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.