At&T Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-03-02	22.800	23.830	21.440	23.040	4.926	57,649,740
2009-02-27	23.440	24.140	23.330	23.770	5.082	49,936,911
2009-02-26	24.050	24.410	23.830	24.090	5.150	55,265,878
2009-02-25	23.460	24.120	23.150	23.710	5.069	81,088,115
2009-02-24	22.690	23.410	22.300	23.250	4.970	52,269,931
2009-02-23	23.800	23.950	22.530	22.680	4.849	48,201,544
2009-02-20	23.130	23.940	22.900	23.580	5.041	52,848,652
2009-02-19	23.260	23.630	23.110	23.190	4.958	37,104,570
2009-02-18	23.350	23.400	22.750	22.960	4.908	37,765,511
2009-02-17	23.620	23.850	22.990	23.220	4.964	50,460,288
2009-02-13	24.310	24.750	24.150	24.190	5.171	31,137,302
2009-02-12	24.170	24.410	23.520	24.290	5.193	53,648,877
2009-02-11	24.880	24.880	24.150	24.440	5.225	34,614,656
2009-02-10	25.700	25.990	24.400	24.560	5.250	50,484,385
2009-02-09	26.120	26.230	25.700	25.890	5.535	29,465,752
2009-02-06	25.180	26.380	25.160	26.080	5.575	40,836,264
2009-02-05	24.570	25.490	24.410	25.150	5.377	39,370,861
2009-02-04	25.520	25.940	24.400	24.660	5.272	47,171,737
2009-02-03	25.440	25.600	24.780	25.370	5.424	41,609,480
2009-02-02	24.970	25.440	24.480	25.160	5.379	35,807,977
2009-01-30	24.770	24.950	24.250	24.620	5.263	50,411,697
2009-01-29	25.540	25.540	24.330	24.710	5.283	58,885,032
2009-01-28	25.250	26.380	24.770	25.910	5.539	74,461,098
2009-01-27	26.020	26.460	25.700	25.930	5.543	45,933,002
2009-01-26	25.910	27.110	25.910	26.830	5.736	47,786,205
2009-01-23	25.070	26.320	24.760	26.120	5.584	45,169,054
2009-01-22	25.180	25.900	24.970	25.510	5.454	39,944,286
2009-01-21	25.220	25.810	25.120	25.790	5.513	50,357,810
2009-01-20	25.180	25.750	24.880	25.020	5.349	45,425,910
2009-01-16	25.870	25.950	24.880	25.230	5.394	44,140,306
2009-01-15	25.280	25.340	23.900	25.120	5.370	57,215,866
2009-01-14	25.610	25.750	25.010	25.410	5.432	46,823,790
2009-01-13	25.880	26.030	25.310	25.990	5.556	41,833,104
2009-01-12	26.730	26.950	25.720	25.940	5.545	45,414,656
2009-01-09	27.160	27.440	26.590	26.680	5.704	40,966,678
2009-01-08	26.920	27.350	26.820	27.180	5.811	28,374,909
2009-01-07	27.650	27.650	27.000	27.210	5.817	40,425,295
2009-01-06	28.510	28.700	28.000	28.300	5.934	38,059,836
2009-01-05	28.800	28.890	28.060	28.430	5.961	42,917,063
2009-01-02	28.740	29.460	28.430	29.420	6.169	28,968,855
2008-12-31	28.190	28.880	27.850	28.500	5.976	27,492,463
2008-12-30	27.900	28.230	27.470	28.230	5.919	27,294,128
2008-12-29	28.020	28.080	27.320	27.860	5.842	22,643,048
2008-12-26	27.980	28.130	27.780	27.940	5.858	10,850,312
2008-12-24	27.780	28.070	27.700	27.830	5.835	9,031,534
2008-12-23	28.270	28.550	27.610	27.720	5.812	28,572,979
2008-12-22	28.140	28.650	27.530	28.130	5.898	32,508,437
2008-12-19	28.000	28.460	27.500	28.120	5.896	64,421,471
2008-12-18	28.400	28.850	27.500	27.720	5.812	43,926,745
2008-12-17	28.010	28.700	27.540	28.120	5.896	40,246,687
2008-12-16	27.250	28.400	27.060	28.230	5.919	59,227,286
2008-12-15	27.650	27.940	26.570	27.130	5.689	56,403,724
2008-12-12	27.420	28.470	27.280	28.180	5.909	43,438,586
2008-12-11	27.650	28.510	27.510	27.940	5.858	51,555,236
2008-12-10	29.360	29.680	27.630	28.080	5.888	58,920,780
2008-12-09	29.830	30.180	28.760	29.160	6.114	52,378,234
2008-12-08	28.900	30.650	28.840	29.980	6.286	60,746,312
2008-12-05	27.630	28.840	26.970	28.150	5.903	67,790,786
2008-12-04	28.290	29.640	27.650	28.170	5.907	59,557,492
2008-12-03	27.410	29.370	27.300	29.080	6.098	56,509,644

← NewerPage 75 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.