At&T Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-12-03	27.410	29.370	27.300	29.080	6.098	56,509,644
2008-12-02	27.340	28.250	27.200	28.040	5.879	48,947,618
2008-12-01	28.000	28.070	26.900	26.960	5.653	48,845,935
2008-11-28	28.190	28.720	28.100	28.560	5.988	21,242,786
2008-11-26	26.640	28.670	26.390	28.390	5.953	52,247,688
2008-11-25	27.630	27.900	25.580	27.290	5.722	57,180,250
2008-11-24	25.770	27.750	25.750	26.940	5.649	72,801,596
2008-11-21	25.050	25.350	23.320	25.190	5.282	76,601,212
2008-11-20	24.910	26.680	24.150	24.510	5.139	75,617,877
2008-11-19	26.500	26.890	25.110	25.230	5.290	46,951,556
2008-11-18	26.550	27.270	25.500	26.570	5.571	60,278,940
2008-11-17	27.320	27.530	26.410	26.770	5.613	42,321,925
2008-11-14	28.020	28.990	26.570	27.650	5.798	51,582,908
2008-11-13	26.120	28.740	25.750	28.670	6.012	60,531,162
2008-11-12	26.880	27.250	26.000	26.180	5.489	37,803,378
2008-11-11	27.280	28.100	26.910	27.330	5.731	35,242,762
2008-11-10	27.780	28.100	26.970	27.470	5.760	32,585,758
2008-11-07	26.220	27.200	26.220	27.000	5.661	38,001,051
2008-11-06	26.920	27.590	25.730	25.990	5.450	47,067,803
2008-11-05	28.800	28.900	27.000	27.150	5.693	45,010,174
2008-11-04	28.550	29.910	28.430	29.280	6.139	52,224,783
2008-11-03	26.870	28.210	26.850	27.810	5.831	34,363,626
2008-10-31	26.940	28.300	26.770	26.770	5.613	57,706,937
2008-10-30	27.790	28.000	26.450	27.100	5.682	41,980,730
2008-10-29	27.530	28.000	26.350	26.900	5.640	61,982,663
2008-10-28	25.090	27.830	24.920	27.610	5.789	67,624,492
2008-10-27	24.590	25.500	24.000	24.390	5.114	45,181,500
2008-10-24	23.120	25.620	23.110	24.680	5.175	61,552,760
2008-10-23	23.860	25.800	23.850	25.260	5.297	72,686,144
2008-10-22	25.000	25.350	23.000	23.780	4.986	63,860,095
2008-10-21	26.780	27.170	25.420	25.730	5.395	43,610,044
2008-10-20	25.680	27.080	25.290	26.990	5.659	46,544,161
2008-10-17	24.900	26.750	24.500	25.290	5.303	56,262,850
2008-10-16	24.910	25.750	23.910	25.460	5.338	67,783,372
2008-10-15	26.000	26.120	24.570	24.620	5.162	63,239,404
2008-10-14	27.560	28.510	26.050	26.680	5.594	65,749,046
2008-10-13	23.270	26.130	23.010	26.070	5.466	67,802,437
2008-10-10	22.140	24.820	20.900	22.420	4.701	106,080,204
2008-10-09	24.820	25.220	22.520	23.000	4.823	79,260,730
2008-10-08	25.020	26.130	23.950	24.730	5.185	86,984,946
2008-10-07	27.400	27.800	25.720	25.740	5.286	57,608,829
2008-10-06	27.480	27.820	26.000	26.860	5.516	70,641,490
2008-10-03	28.250	29.370	27.860	28.120	5.775	56,237,827
2008-10-02	28.200	28.590	27.650	27.970	5.744	43,042,048
2008-10-01	28.150	28.490	27.050	28.090	5.769	49,931,482
2008-09-30	28.350	29.020	27.920	27.920	5.734	60,833,431
2008-09-29	29.630	30.000	27.560	27.750	5.699	56,064,912
2008-09-26	29.600	30.100	29.410	30.000	6.161	32,617,667
2008-09-25	29.240	30.550	29.060	30.070	6.175	43,386,024
2008-09-24	29.010	29.170	28.270	28.980	5.952	31,216,080
2008-09-23	29.290	29.930	28.650	28.750	5.904	35,471,284
2008-09-22	30.460	30.500	28.900	29.210	5.999	36,419,003
2008-09-19	30.660	31.180	29.250	30.430	6.249	58,498,557
2008-09-18	28.880	29.680	27.510	29.080	5.972	73,322,458
2008-09-17	29.410	29.640	28.250	28.800	5.915	71,190,421
2008-09-16	29.570	30.290	29.080	29.880	6.136	56,462,774
2008-09-15	30.730	31.120	29.960	29.960	6.153	47,788,191
2008-09-12	31.380	31.570	30.690	31.540	6.477	30,948,632
2008-09-11	31.250	31.610	30.650	31.560	6.481	36,762,449
2008-09-10	32.490	32.490	31.490	31.550	6.479	40,125,541

← NewerPage 76 of 79 · 4,734 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.