At&T Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-20	36.320	36.430	36.120	36.190	10.545	39,565,886
2013-03-19	36.260	36.380	36.030	36.140	10.531	26,283,783
2013-03-18	36.170	36.340	36.120	36.150	10.534	27,398,062
2013-03-15	36.590	36.700	36.240	36.430	10.615	67,626,610
2013-03-14	36.670	36.870	36.590	36.860	10.741	25,836,271
2013-03-13	36.730	36.820	36.560	36.600	10.665	19,954,004
2013-03-12	36.560	36.840	36.520	36.720	10.700	25,968,406
2013-03-11	36.650	36.770	36.400	36.600	10.665	26,505,156
2013-03-08	36.540	36.740	36.540	36.680	10.688	28,459,380
2013-03-07	36.370	36.520	36.150	36.390	10.604	25,457,342
2013-03-06	36.640	36.820	36.280	36.290	10.575	27,073,152
2013-03-05	36.530	36.700	36.500	36.600	10.665	29,933,522
2013-03-04	36.000	36.270	35.910	36.230	10.557	24,700,544
2013-03-01	35.690	36.080	35.630	36.010	10.493	31,115,986
2013-02-28	35.800	36.250	35.750	35.910	10.464	42,169,135
2013-02-27	35.550	35.900	35.460	35.850	10.446	31,148,821
2013-02-26	35.540	35.700	35.400	35.490	10.341	34,773,006
2013-02-25	35.770	36.080	35.190	35.190	10.254	43,061,379
2013-02-22	35.450	35.700	35.220	35.680	10.397	27,556,942
2013-02-21	35.360	35.620	35.000	35.430	10.324	33,305,750
2013-02-20	35.680	35.980	35.460	35.470	10.336	47,209,603
2013-02-19	35.370	35.690	35.370	35.670	10.394	22,348,590
2013-02-15	35.320	35.550	35.150	35.360	10.304	32,913,713
2013-02-14	35.420	35.440	35.030	35.290	10.283	34,695,288
2013-02-13	35.670	35.810	35.340	35.420	10.321	23,040,910
2013-02-12	35.250	35.670	35.230	35.600	10.374	22,453,716
2013-02-11	35.260	35.310	35.060	35.230	10.266	18,122,647
2013-02-08	35.390	35.530	35.160	35.270	10.277	24,196,762
2013-02-07	35.440	35.550	35.060	35.270	10.277	25,228,423
2013-02-06	35.100	35.490	35.100	35.430	10.324	46,276,978
2013-02-05	35.380	35.630	35.330	35.350	10.301	27,709,069
2013-02-04	35.380	35.470	35.000	35.230	10.266	37,381,684
2013-02-01	35.160	35.630	35.040	35.510	10.347	38,637,762
2013-01-31	34.530	34.950	34.480	34.790	10.138	34,741,098
2013-01-30	34.630	34.870	34.460	34.480	10.047	32,013,923
2013-01-29	34.130	34.830	34.120	34.680	10.105	41,011,430
2013-01-28	34.000	34.300	33.920	34.130	9.945	31,326,237
2013-01-25	34.120	34.240	33.820	34.020	9.913	35,874,442
2013-01-24	33.850	34.080	33.750	33.750	9.834	35,465,061
2013-01-23	33.580	33.940	33.540	33.780	9.843	33,708,113
2013-01-22	33.490	33.840	33.250	33.610	9.794	39,368,610
2013-01-18	32.820	33.440	32.760	33.440	9.744	51,187,164
2013-01-17	33.290	33.360	32.900	33.200	9.674	51,598,134
2013-01-16	33.630	33.680	33.160	33.260	9.692	44,705,522
2013-01-15	33.980	34.030	33.600	33.760	9.837	32,224,306
2013-01-14	34.160	34.220	33.960	34.020	9.913	29,092,649
2013-01-11	34.440	34.490	34.130	34.270	9.986	35,846,506
2013-01-10	34.450	34.620	34.330	34.370	10.015	31,331,268
2013-01-09	34.440	34.580	34.240	34.240	9.977	25,974,762
2013-01-08	35.020	35.040	34.270	34.350	10.009	38,674,437
2013-01-07	35.250	35.500	35.100	35.390	10.139	36,410,662
2013-01-04	35.100	35.270	35.000	35.230	10.093	27,984,858
2013-01-03	35.090	35.170	34.770	35.020	10.033	38,306,895
2013-01-02	34.390	35.000	34.210	35.000	10.027	50,740,314
2012-12-31	33.130	33.730	33.100	33.710	9.657	35,630,826
2012-12-28	33.460	33.630	33.290	33.320	9.546	27,011,983
2012-12-27	33.850	33.870	33.200	33.660	9.643	32,105,411
2012-12-26	33.800	33.950	33.600	33.780	9.678	17,730,611
2012-12-24	33.490	33.950	33.490	33.740	9.666	12,807,714
2012-12-21	33.940	34.140	33.520	33.670	9.646	73,284,062

← NewerPage 58 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.