At&T Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-14	36.200	36.310	35.890	35.910	10.630	31,739,855
2013-06-13	35.610	36.390	35.610	36.300	10.746	26,668,802
2013-06-12	36.000	36.140	35.570	35.620	10.545	22,449,214
2013-06-11	35.860	36.200	35.720	35.760	10.586	34,427,840
2013-06-10	35.870	36.110	35.690	35.990	10.654	28,932,313
2013-06-07	35.970	36.050	35.380	35.450	10.494	34,489,273
2013-06-06	35.210	35.860	35.100	35.810	10.601	30,529,719
2013-06-05	35.660	35.720	35.250	35.260	10.438	30,271,671
2013-06-04	35.190	35.870	35.150	35.670	10.559	53,578,308
2013-06-03	34.990	35.210	34.580	35.070	10.382	39,401,446
2013-05-31	35.330	35.500	34.980	34.990	10.358	47,398,935
2013-05-30	35.840	36.080	35.500	35.500	10.509	33,224,853
2013-05-29	36.050	36.060	35.500	35.910	10.630	38,052,554
2013-05-28	37.040	37.150	36.160	36.180	10.710	38,963,996
2013-05-24	36.530	36.780	36.450	36.750	10.879	19,123,724
2013-05-23	36.370	36.810	36.350	36.740	10.876	23,991,145
2013-05-22	36.940	37.170	36.450	36.620	10.841	37,864,017
2013-05-21	37.240	37.240	36.800	36.940	10.935	32,924,702
2013-05-20	37.400	37.440	37.130	37.220	11.018	19,402,161
2013-05-17	37.350	37.470	37.190	37.440	11.083	22,127,880
2013-05-16	37.420	37.620	37.330	37.380	11.066	18,096,962
2013-05-15	37.340	37.830	37.290	37.530	11.110	30,531,970
2013-05-14	36.990	37.230	36.860	37.230	11.021	25,789,931
2013-05-13	37.300	37.320	36.940	37.000	10.953	24,570,924
2013-05-10	37.450	37.530	37.170	37.360	11.060	24,073,762
2013-05-09	37.700	37.780	37.200	37.330	11.051	31,254,212
2013-05-08	37.430	37.850	37.360	37.830	11.199	20,093,289
2013-05-07	37.190	37.520	37.090	37.520	11.107	19,453,797
2013-05-06	37.290	37.330	37.070	37.090	10.980	16,037,612
2013-05-03	37.870	37.880	37.220	37.340	11.054	26,797,628
2013-05-02	37.620	37.840	37.410	37.560	11.119	21,773,312
2013-05-01	37.460	37.970	37.460	37.560	11.119	28,908,216
2013-04-30	37.370	37.620	37.280	37.460	11.089	31,967,583
2013-04-29	37.120	37.340	37.020	37.300	11.042	25,042,533
2013-04-26	37.280	37.310	36.880	37.040	10.965	43,960,507
2013-04-25	37.250	37.440	37.070	37.280	11.036	47,409,130
2013-04-24	37.090	37.260	36.630	37.040	10.965	80,932,016
2013-04-23	38.800	39.000	38.350	39.000	11.545	33,244,051
2013-04-22	38.420	38.760	38.340	38.730	11.465	28,468,780
2013-04-19	37.860	38.360	37.760	38.280	11.332	32,475,072
2013-04-18	38.110	38.130	37.680	37.740	11.172	26,744,800
2013-04-17	37.800	38.000	37.550	37.780	11.184	29,754,384
2013-04-16	38.250	38.280	37.920	37.940	11.231	32,393,778
2013-04-15	38.270	38.550	37.910	37.950	11.234	38,726,073
2013-04-12	38.420	38.640	38.420	38.590	11.424	26,116,297
2013-04-11	38.150	38.800	38.150	38.540	11.409	33,753,526
2013-04-10	37.800	38.300	37.760	38.180	11.302	25,243,119
2013-04-09	37.680	37.890	37.510	37.760	11.178	29,851,831
2013-04-08	37.510	37.790	37.480	37.620	11.137	31,269,173
2013-04-05	37.650	38.050	37.590	38.020	11.079	101,271,966
2013-04-04	37.350	37.960	37.320	37.910	11.047	96,455,386
2013-04-03	37.510	37.600	37.210	37.280	10.863	32,161,284
2013-04-02	37.480	37.690	37.320	37.570	10.948	34,725,475
2013-04-01	36.710	37.320	36.710	37.250	10.854	32,048,214
2013-03-28	36.690	36.830	36.500	36.690	10.691	49,502,771
2013-03-27	36.550	36.790	36.500	36.620	10.671	23,005,559
2013-03-26	36.540	36.770	36.350	36.740	10.706	24,400,261
2013-03-25	36.470	36.590	36.300	36.390	10.604	31,388,862
2013-03-22	36.180	36.520	36.180	36.430	10.615	31,659,488
2013-03-21	36.100	36.250	36.020	36.150	10.534	27,440,959

← NewerPage 57 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.