At&T Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-20	33.880	34.200	33.820	34.170	9.789	33,650,652
2012-12-19	34.270	34.340	33.880	33.910	9.715	33,372,082
2012-12-18	34.140	34.440	33.970	34.340	9.838	46,151,992
2012-12-17	34.080	34.270	33.960	34.230	9.806	32,847,116
2012-12-14	34.250	34.390	33.980	34.010	9.743	34,676,619
2012-12-13	34.500	34.630	34.260	34.320	9.832	25,075,633
2012-12-12	34.250	34.690	34.240	34.490	9.881	31,827,239
2012-12-11	33.810	34.230	33.810	34.150	9.784	31,412,959
2012-12-10	33.680	33.880	33.470	33.730	9.663	27,595,602
2012-12-07	33.700	33.810	33.420	33.740	9.666	29,575,115
2012-12-06	33.850	34.060	33.600	33.650	9.640	31,001,460
2012-12-05	33.780	34.310	33.770	33.910	9.715	38,622,272
2012-12-04	34.050	34.120	33.820	33.920	9.718	28,189,152
2012-12-03	34.230	34.400	34.030	34.140	9.781	25,966,023
2012-11-30	33.950	34.350	33.930	34.130	9.778	47,836,914
2012-11-29	33.790	34.070	33.770	33.930	9.720	39,114,402
2012-11-28	33.470	33.670	33.210	33.620	9.632	40,816,934
2012-11-27	33.930	34.020	33.560	33.620	9.632	35,094,076
2012-11-26	34.140	34.220	33.800	33.970	9.732	46,145,107
2012-11-23	33.960	34.360	33.860	34.360	9.844	28,727,622
2012-11-21	33.780	33.900	33.570	33.850	9.698	36,898,424
2012-11-20	33.830	33.840	33.450	33.680	9.649	27,128,495
2012-11-19	33.460	33.890	32.710	33.820	9.689	28,772,903
2012-11-16	33.330	33.400	32.900	33.140	9.494	42,832,856
2012-11-15	33.650	33.940	33.180	33.420	9.574	34,491,656
2012-11-14	34.050	34.280	33.670	33.780	9.678	33,299,792
2012-11-13	33.870	34.430	33.760	33.950	9.726	30,480,069
2012-11-12	33.660	34.040	33.550	33.870	9.703	26,474,572
2012-11-09	33.020	33.720	32.710	33.540	9.609	42,197,601
2012-11-08	33.810	33.940	33.180	33.200	9.511	48,550,021
2012-11-07	33.800	34.150	33.280	33.640	9.637	60,847,333
2012-11-06	34.800	34.930	34.590	34.800	9.970	25,392,996
2012-11-05	34.880	34.940	34.430	34.830	9.978	23,401,303
2012-11-02	35.160	35.380	34.910	34.930	10.007	37,508,126
2012-11-01	34.840	35.120	34.720	35.090	10.053	31,638,039
2012-10-31	34.750	34.880	34.430	34.590	9.910	27,263,014
2012-10-26	34.470	34.800	34.350	34.630	9.921	24,943,101
2012-10-25	34.940	34.950	34.220	34.500	9.884	29,581,735
2012-10-24	34.480	34.980	33.000	34.710	9.944	47,688,229
2012-10-23	35.010	35.470	34.910	35.000	10.027	31,423,948
2012-10-22	35.240	35.390	35.050	35.260	10.102	27,540,259
2012-10-19	36.100	36.100	35.290	35.320	10.119	36,516,052
2012-10-18	35.850	36.570	35.820	36.020	10.319	35,630,164
2012-10-17	35.600	35.880	35.440	35.720	10.233	30,005,018
2012-10-16	35.230	35.670	35.110	35.400	10.142	37,465,096
2012-10-15	35.400	35.430	34.830	35.210	10.087	61,213,022
2012-10-12	36.250	36.270	35.400	35.630	10.208	49,086,241
2012-10-11	37.010	37.100	36.260	36.260	10.388	38,947,843
2012-10-10	37.090	37.150	36.850	36.920	10.577	26,340,318
2012-10-09	37.660	37.690	37.130	37.140	10.640	30,961,872
2012-10-08	37.710	37.880	37.500	37.660	10.789	19,880,257
2012-10-05	38.200	38.290	37.750	37.860	10.846	27,572,035
2012-10-04	38.330	38.430	38.220	38.340	10.817	26,907,255
2012-10-03	37.890	38.330	37.670	38.170	10.769	28,562,520
2012-10-02	37.930	38.100	37.680	37.810	10.667	27,154,578
2012-10-01	37.630	37.970	37.600	37.750	10.651	70,860,612
2012-09-28	37.910	37.970	37.600	37.700	10.636	79,320,708
2012-09-27	38.130	38.290	37.900	37.990	10.718	37,777,427
2012-09-26	38.080	38.380	38.000	38.080	10.744	32,688,104
2012-09-25	38.340	38.570	38.040	38.060	10.738	23,426,459

← NewerPage 59 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.