At&T Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-06-13	36.560	36.800	36.030	36.680	7.411	27,260,763
2008-06-12	36.370	36.750	36.050	36.390	7.352	33,002,554
2008-06-11	37.110	37.190	35.930	36.140	7.302	46,978,036
2008-06-10	37.000	37.610	36.550	37.220	7.520	45,022,620
2008-06-09	38.410	38.760	36.940	37.560	7.589	41,603,920
2008-06-06	39.230	39.330	38.130	38.210	7.720	35,726,419
2008-06-05	38.600	39.660	38.550	39.460	7.972	29,828,661
2008-06-04	38.530	38.740	38.130	38.500	7.778	29,121,380
2008-06-03	39.410	39.490	38.520	38.780	7.835	32,059,998
2008-06-02	39.670	39.910	38.990	39.350	7.950	26,015,673
2008-05-30	40.250	40.250	39.800	39.900	8.061	34,015,281
2008-05-29	39.360	40.540	39.270	40.200	8.122	32,337,906
2008-05-28	39.120	39.540	39.010	39.510	7.983	29,254,442
2008-05-27	38.620	39.190	38.310	38.830	7.845	22,762,340
2008-05-23	39.040	39.360	38.350	38.530	7.785	19,330,532
2008-05-22	38.870	39.430	38.680	39.180	7.916	21,637,073
2008-05-21	39.380	39.540	38.710	38.890	7.857	24,065,289
2008-05-20	40.260	40.420	39.250	39.370	7.954	32,488,312
2008-05-19	40.100	40.700	39.830	40.510	8.185	26,341,907
2008-05-16	39.850	40.220	39.650	40.070	8.096	33,449,271
2008-05-15	39.710	39.980	39.330	39.860	8.053	27,978,768
2008-05-14	39.360	40.240	39.260	39.610	8.003	32,110,840
2008-05-13	39.130	39.620	39.100	39.260	7.932	17,313,021
2008-05-12	38.610	39.260	38.550	39.110	7.902	19,695,559
2008-05-09	38.560	38.860	38.300	38.590	7.797	20,250,712
2008-05-08	38.890	39.310	38.550	38.860	7.851	26,637,291
2008-05-07	39.220	39.470	38.720	38.820	7.843	32,703,594
2008-05-06	39.540	39.780	39.040	39.560	7.993	32,202,990
2008-05-05	40.060	40.100	39.400	39.850	8.051	23,980,023
2008-05-02	40.020	40.230	39.530	40.130	8.108	28,848,371
2008-05-01	39.290	40.010	39.190	39.940	8.069	32,321,091
2008-04-30	38.590	39.380	38.550	38.710	7.821	31,032,044
2008-04-29	38.330	38.790	38.100	38.590	7.797	20,353,058
2008-04-28	38.600	38.950	38.210	38.300	7.738	34,996,100
2008-04-25	38.770	38.990	38.150	38.580	7.795	21,386,440
2008-04-24	38.540	39.020	38.280	38.650	7.809	25,597,157
2008-04-23	37.910	38.980	37.870	38.530	7.785	36,434,494
2008-04-22	37.910	38.040	37.030	37.810	7.639	35,199,599
2008-04-21	37.460	37.880	37.080	37.590	7.595	33,138,396
2008-04-18	37.870	38.100	37.440	37.510	7.578	33,610,402
2008-04-17	37.430	38.000	37.290	37.570	7.591	24,562,716
2008-04-16	37.570	37.890	37.100	37.610	7.599	34,188,725
2008-04-15	37.310	37.730	37.110	37.330	7.542	20,632,951
2008-04-14	37.210	37.790	37.020	37.200	7.516	22,496,614
2008-04-11	37.820	38.150	37.210	37.300	7.536	24,241,381
2008-04-10	38.120	38.590	38.010	38.200	7.718	23,830,941
2008-04-09	38.740	38.960	37.740	38.190	7.716	28,215,102
2008-04-08	38.660	38.990	38.070	38.800	7.839	26,375,272
2008-04-07	38.840	39.240	38.550	39.010	7.775	24,696,042
2008-04-04	38.990	38.990	38.300	38.480	7.669	28,563,579
2008-04-03	38.500	39.260	38.330	39.010	7.775	24,665,193
2008-04-02	39.600	39.610	38.500	38.720	7.717	30,374,678
2008-04-01	38.700	39.570	38.680	39.480	7.868	31,139,686
2008-03-31	37.710	38.740	37.690	38.300	7.633	38,834,906
2008-03-28	37.770	38.390	37.560	37.660	7.505	22,896,859
2008-03-27	37.920	38.200	37.600	37.660	7.505	21,395,443
2008-03-26	37.760	38.150	37.340	37.760	7.525	38,785,388
2008-03-25	37.970	38.280	37.420	38.000	7.573	32,474,940
2008-03-24	36.930	38.260	36.900	38.030	7.579	28,205,702
2008-03-20	36.240	37.000	35.250	36.850	7.344	44,055,570

← NewerPage 78 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.