At&T Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-24	38.300	38.490	38.220	38.250	10.792	26,647,089
2012-09-21	38.040	38.580	38.040	38.080	10.744	47,788,191
2012-09-20	37.720	38.110	37.600	37.940	10.704	30,787,766
2012-09-19	37.550	37.960	37.520	37.760	10.653	27,928,324
2012-09-18	37.520	37.740	37.230	37.660	10.625	30,499,267
2012-09-17	37.140	37.650	37.110	37.600	10.608	38,289,418
2012-09-14	37.740	37.880	37.050	37.260	10.512	54,434,009
2012-09-13	37.690	38.210	37.630	38.150	10.763	35,081,101
2012-09-12	37.650	38.110	37.500	37.720	10.642	31,127,770
2012-09-11	37.440	37.800	37.440	37.620	10.614	24,853,731
2012-09-10	37.320	37.640	37.220	37.420	10.557	24,202,455
2012-09-07	37.460	37.460	36.910	37.300	10.524	27,554,558
2012-09-06	37.180	37.540	37.110	37.440	10.563	32,233,310
2012-09-05	36.780	37.020	36.700	36.930	10.419	30,194,879
2012-09-04	36.580	36.920	36.540	36.810	10.385	31,543,241
2012-08-31	36.900	36.970	36.560	36.640	10.337	26,671,715
2012-08-30	36.700	36.840	36.570	36.690	10.351	20,909,402
2012-08-29	36.660	37.050	36.660	36.820	10.388	21,085,627
2012-08-28	36.730	37.000	36.590	36.640	10.337	26,878,656
2012-08-27	36.830	36.990	36.750	36.870	10.402	29,137,665
2012-08-24	36.460	37.040	36.450	36.950	10.425	30,732,291
2012-08-23	36.570	36.700	36.430	36.560	10.315	27,732,504
2012-08-22	36.540	36.730	36.450	36.560	10.315	28,702,599
2012-08-21	36.860	36.890	36.570	36.590	10.323	32,967,600
2012-08-20	37.030	37.040	36.810	36.890	10.408	33,479,723
2012-08-17	37.100	37.270	37.070	37.170	10.487	23,599,638
2012-08-16	37.080	37.320	36.630	37.240	10.507	30,598,170
2012-08-15	37.110	37.270	36.970	37.100	10.467	27,865,301
2012-08-14	37.440	37.520	37.170	37.250	10.509	26,845,027
2012-08-13	37.410	37.510	37.320	37.390	10.549	17,367,570
2012-08-10	37.180	37.500	37.040	37.490	10.577	21,964,498
2012-08-09	37.320	37.390	37.050	37.230	10.504	28,015,443
2012-08-08	37.330	37.510	37.030	37.430	10.560	29,719,563
2012-08-07	37.720	37.800	37.410	37.440	10.563	28,822,818
2012-08-06	37.580	37.970	37.570	37.610	10.611	21,663,950
2012-08-03	37.870	38.000	37.470	37.580	10.603	32,162,608
2012-08-02	37.520	37.760	37.330	37.540	10.591	32,646,662
2012-08-01	38.140	38.280	37.640	37.640	10.619	37,076,766
2012-07-31	37.300	38.110	37.300	37.920	10.699	48,580,605
2012-07-30	37.080	37.690	37.030	37.430	10.560	32,957,405
2012-07-27	36.470	37.350	36.440	37.140	10.478	60,338,520
2012-07-26	35.840	36.430	35.830	36.300	10.241	46,010,589
2012-07-25	34.840	35.520	34.730	35.330	9.968	42,284,191
2012-07-24	35.460	35.650	34.240	34.630	9.770	51,145,723
2012-07-23	35.000	35.500	34.890	35.380	9.982	36,082,575
2012-07-20	35.340	35.500	35.100	35.290	9.956	35,320,745
2012-07-19	35.850	35.870	35.200	35.480	10.010	40,182,738
2012-07-18	35.740	36.190	35.630	36.190	10.210	33,695,668
2012-07-17	35.340	35.900	35.250	35.820	10.106	28,238,802
2012-07-16	35.220	35.560	35.190	35.420	9.993	23,423,281
2012-07-13	34.930	35.350	34.850	35.350	9.973	25,407,692
2012-07-12	35.040	35.100	34.650	34.870	9.838	31,966,126
2012-07-11	35.420	35.480	35.100	35.260	9.948	27,386,543
2012-07-10	35.700	35.730	35.390	35.440	9.999	28,607,536
2012-07-09	35.380	35.540	35.230	35.540	10.027	23,056,136
2012-07-06	35.040	35.500	34.900	35.440	9.999	29,193,670
2012-07-05	35.960	35.970	35.530	35.770	9.928	30,209,973
2012-07-03	36.210	36.210	35.790	36.000	9.991	20,495,255
2012-07-02	35.700	36.200	35.640	36.200	10.047	32,837,318
2012-06-29	35.700	35.730	35.440	35.660	9.897	40,327,451

← NewerPage 60 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.