At&T Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2008-03-19 | 36.680 | 37.310 | 36.020 | 36.050 | 7.185 | 41,809,934 |
| 2008-03-18 | 36.170 | 37.070 | 35.870 | 37.070 | 7.388 | 46,004,101 |
| 2008-03-17 | 34.270 | 36.230 | 34.270 | 35.790 | 7.133 | 49,941,942 |
| 2008-03-14 | 35.700 | 35.810 | 34.650 | 35.030 | 6.981 | 34,802,796 |
| 2008-03-13 | 34.770 | 35.900 | 34.650 | 35.500 | 7.075 | 32,958,994 |
| 2008-03-12 | 36.000 | 36.200 | 35.210 | 35.320 | 7.039 | 33,380,291 |
| 2008-03-11 | 35.260 | 36.220 | 35.030 | 36.090 | 7.193 | 41,435,242 |
| 2008-03-10 | 35.060 | 35.250 | 34.260 | 34.650 | 6.906 | 29,748,824 |
| 2008-03-07 | 34.690 | 35.510 | 34.600 | 35.010 | 6.977 | 33,284,036 |
| 2008-03-06 | 35.210 | 35.590 | 34.840 | 35.020 | 6.979 | 27,874,304 |
| 2008-03-05 | 35.190 | 35.640 | 34.840 | 35.450 | 7.065 | 28,765,754 |
| 2008-03-04 | 34.750 | 35.000 | 34.250 | 34.870 | 6.949 | 29,419,677 |
| 2008-03-03 | 34.750 | 35.310 | 34.610 | 35.060 | 6.987 | 28,911,791 |
| 2008-02-29 | 35.620 | 35.680 | 34.830 | 34.830 | 6.941 | 44,711,877 |
| 2008-02-28 | 34.570 | 36.560 | 33.600 | 35.960 | 7.167 | 52,691,493 |
| 2008-02-27 | 35.280 | 35.810 | 35.100 | 35.200 | 7.015 | 34,915,734 |
| 2008-02-26 | 35.360 | 35.690 | 34.970 | 35.570 | 7.089 | 33,934,385 |
| 2008-02-25 | 34.750 | 35.550 | 34.560 | 35.500 | 7.075 | 32,104,352 |
| 2008-02-22 | 34.550 | 35.050 | 33.830 | 34.980 | 6.971 | 52,689,242 |
| 2008-02-21 | 35.000 | 35.120 | 34.220 | 34.470 | 6.870 | 56,371,418 |
| 2008-02-20 | 34.710 | 35.040 | 32.950 | 34.360 | 6.848 | 172,969,346 |
| 2008-02-19 | 38.240 | 38.240 | 35.700 | 35.890 | 7.153 | 72,829,930 |
| 2008-02-15 | 37.760 | 37.980 | 37.510 | 37.880 | 7.549 | 30,312,186 |
| 2008-02-14 | 38.750 | 38.820 | 37.560 | 37.840 | 7.541 | 33,418,025 |
| 2008-02-13 | 37.720 | 38.820 | 37.510 | 38.670 | 7.707 | 47,657,115 |
| 2008-02-12 | 36.760 | 37.800 | 36.760 | 37.510 | 7.476 | 34,747,321 |
| 2008-02-11 | 36.430 | 37.000 | 35.780 | 36.870 | 7.348 | 32,946,813 |
| 2008-02-08 | 36.870 | 37.000 | 36.000 | 36.370 | 7.248 | 36,829,046 |
| 2008-02-07 | 36.200 | 37.130 | 36.000 | 37.000 | 7.374 | 36,746,428 |
| 2008-02-06 | 37.060 | 37.120 | 36.310 | 36.400 | 7.254 | 30,728,319 |
| 2008-02-05 | 37.920 | 38.020 | 36.640 | 36.730 | 7.320 | 41,224,064 |
| 2008-02-04 | 38.290 | 38.500 | 37.940 | 38.160 | 7.605 | 27,687,223 |
| 2008-02-01 | 38.580 | 38.700 | 37.940 | 38.280 | 7.629 | 37,395,321 |
| 2008-01-31 | 36.810 | 38.490 | 36.570 | 38.490 | 7.671 | 50,640,352 |
| 2008-01-30 | 37.790 | 38.150 | 37.100 | 37.350 | 7.444 | 34,712,897 |
| 2008-01-29 | 36.700 | 37.950 | 36.660 | 37.890 | 7.551 | 43,894,042 |
| 2008-01-28 | 35.250 | 36.460 | 34.660 | 36.400 | 7.254 | 52,994,556 |
| 2008-01-25 | 36.020 | 36.250 | 35.130 | 35.260 | 7.027 | 54,177,948 |
| 2008-01-24 | 36.560 | 37.240 | 35.000 | 35.750 | 7.125 | 59,372,132 |
| 2008-01-23 | 35.340 | 37.020 | 33.320 | 36.690 | 7.312 | 76,524,022 |
| 2008-01-22 | 34.350 | 36.050 | 33.600 | 35.960 | 7.167 | 66,336,769 |
| 2008-01-18 | 37.400 | 37.800 | 35.410 | 36.110 | 7.197 | 64,356,595 |
| 2008-01-17 | 38.000 | 38.270 | 37.100 | 37.300 | 7.434 | 39,989,964 |
| 2008-01-16 | 37.600 | 38.850 | 37.550 | 37.870 | 7.547 | 47,949,322 |
| 2008-01-15 | 37.910 | 38.100 | 37.460 | 37.630 | 7.499 | 38,172,641 |
| 2008-01-14 | 38.430 | 38.780 | 38.230 | 38.510 | 7.675 | 28,799,251 |
| 2008-01-11 | 38.960 | 39.070 | 37.880 | 38.200 | 7.613 | 39,484,328 |
| 2008-01-10 | 38.720 | 39.670 | 38.170 | 39.400 | 7.852 | 47,312,213 |
| 2008-01-09 | 39.200 | 39.250 | 37.920 | 39.000 | 7.773 | 74,335,053 |
| 2008-01-08 | 41.270 | 41.850 | 37.140 | 39.160 | 7.804 | 96,360,720 |
| 2008-01-07 | 41.060 | 41.940 | 40.980 | 41.430 | 8.151 | 35,447,982 |
| 2008-01-04 | 41.030 | 41.770 | 40.840 | 40.890 | 8.045 | 27,351,457 |
| 2008-01-03 | 41.210 | 41.730 | 41.000 | 41.390 | 8.143 | 24,634,609 |
| 2008-01-02 | 41.510 | 41.920 | 40.750 | 41.000 | 8.067 | 26,868,991 |
← NewerPage 79 of 79 · 4,734 trading days
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.
