At&T Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-09-09	32.370	33.100	32.260	32.550	6.685	52,445,891
2008-09-08	32.130	32.680	31.560	32.550	6.685	39,227,604
2008-09-05	31.360	31.740	31.020	31.500	6.469	30,260,417
2008-09-04	32.250	32.600	31.520	31.580	6.485	39,631,424
2008-09-03	32.120	32.680	32.100	32.420	6.658	25,864,472
2008-09-02	32.530	33.150	32.080	32.250	6.623	38,767,779
2008-08-29	32.010	32.810	31.990	31.990	6.570	41,477,213
2008-08-28	31.400	32.400	31.400	32.230	6.619	36,885,978
2008-08-27	30.710	31.380	30.500	31.200	6.407	25,053,125
2008-08-26	30.500	30.710	30.250	30.620	6.288	25,467,140
2008-08-25	31.030	31.070	30.410	30.520	6.268	21,112,901
2008-08-22	30.900	31.470	30.760	31.170	6.401	23,926,136
2008-08-21	30.460	30.860	30.320	30.760	6.317	20,913,242
2008-08-20	30.960	31.010	30.390	30.690	6.303	27,762,691
2008-08-19	31.270	31.320	30.610	30.800	6.325	23,392,962
2008-08-18	31.770	32.180	31.210	31.400	6.449	24,495,589
2008-08-15	31.180	31.920	31.160	31.660	6.502	29,060,741
2008-08-14	31.150	31.480	30.630	31.120	6.391	32,672,745
2008-08-13	31.520	31.610	30.840	31.300	6.428	29,115,952
2008-08-12	31.940	31.950	31.500	31.650	6.500	31,203,370
2008-08-11	30.970	31.880	30.960	31.840	6.539	35,465,458
2008-08-08	30.420	31.160	30.320	30.970	6.360	48,641,112
2008-08-07	30.590	30.960	30.160	30.310	6.225	41,129,133
2008-08-06	30.900	31.390	30.450	30.870	6.340	33,039,626
2008-08-05	30.350	31.150	30.130	31.050	6.377	35,958,251
2008-08-04	30.470	30.550	29.720	30.170	6.196	31,201,384
2008-08-01	31.010	31.670	30.180	30.440	6.251	47,764,094
2008-07-31	30.850	31.680	30.770	30.810	6.327	56,340,437
2008-07-30	30.920	31.090	30.530	30.910	6.348	31,400,911
2008-07-29	30.680	31.100	30.560	30.700	6.305	38,198,592
2008-07-28	31.490	31.500	30.600	30.630	6.290	36,507,446
2008-07-25	31.900	32.080	31.290	31.400	6.449	27,984,329
2008-07-24	32.820	32.820	31.560	31.700	6.510	45,581,083
2008-07-23	32.790	33.560	32.160	33.060	6.789	54,580,708
2008-07-22	31.560	31.850	31.170	31.820	6.535	42,946,720
2008-07-21	32.200	32.450	31.710	31.830	6.537	24,796,004
2008-07-18	32.000	32.120	31.470	32.120	6.596	37,646,484
2008-07-17	32.090	32.140	31.340	31.750	6.520	43,017,687
2008-07-16	32.120	32.450	31.580	31.920	6.555	41,235,980
2008-07-15	31.680	32.500	31.510	31.950	6.561	36,175,520
2008-07-14	32.910	32.980	32.200	32.370	6.648	26,333,168
2008-07-11	32.500	32.950	32.250	32.580	6.691	36,617,736
2008-07-10	32.600	32.970	32.460	32.770	6.730	36,769,466
2008-07-09	33.050	33.250	32.100	32.120	6.596	27,377,804
2008-07-08	32.370	33.030	32.250	32.960	6.769	37,776,103
2008-07-07	32.690	33.200	32.140	32.680	6.603	34,375,409
2008-07-03	32.950	32.990	32.130	32.580	6.582	29,696,790
2008-07-02	33.470	33.510	32.840	32.890	6.645	35,188,478
2008-07-01	33.410	33.590	32.950	33.300	6.728	44,945,828
2008-06-30	32.750	33.840	32.630	33.690	6.807	44,297,598
2008-06-27	33.500	33.510	32.760	32.760	6.619	58,425,207
2008-06-26	34.780	34.780	33.470	33.470	6.762	48,514,140
2008-06-25	34.890	35.250	34.400	34.470	6.964	47,357,494
2008-06-24	34.190	34.650	33.930	34.270	6.924	33,039,361
2008-06-23	34.510	34.700	34.250	34.380	6.946	37,677,730
2008-06-20	35.140	35.590	34.410	34.430	6.956	57,441,740
2008-06-19	35.220	35.520	34.780	35.150	7.102	36,175,652
2008-06-18	35.530	35.610	35.170	35.250	7.122	31,676,435
2008-06-17	36.280	36.310	35.640	35.690	7.211	26,771,942
2008-06-16	35.950	36.340	35.630	36.170	7.308	35,864,777

← NewerPage 77 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.