At&T Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-28	35.030	35.400	34.950	35.390	9.822	28,368,818
2012-06-27	35.050	35.280	35.020	35.190	9.767	21,429,072
2012-06-26	34.930	35.120	34.850	34.980	9.708	27,126,642
2012-06-25	34.960	35.050	34.770	34.950	9.700	116,229,988
2012-06-22	35.210	35.330	34.990	35.170	9.761	115,368,594
2012-06-21	35.440	35.650	34.980	35.030	9.722	37,606,896
2012-06-20	35.380	35.630	35.200	35.410	9.828	30,919,504
2012-06-19	35.780	35.800	35.190	35.470	9.844	35,534,704
2012-06-18	35.660	35.980	35.600	35.630	9.889	29,958,413
2012-06-15	35.930	36.000	35.610	35.710	9.911	55,059,599
2012-06-14	34.920	35.920	34.880	35.690	9.905	41,854,553
2012-06-13	34.940	35.060	34.720	34.980	9.708	35,146,904
2012-06-12	34.630	34.990	34.420	34.980	9.708	36,824,280
2012-06-11	34.720	35.000	34.560	34.590	9.600	34,678,208
2012-06-08	34.130	34.660	34.110	34.550	9.589	37,018,246
2012-06-07	34.720	34.740	34.160	34.160	9.481	56,160,902
2012-06-06	34.190	34.560	34.050	34.560	9.592	36,714,255
2012-06-05	34.090	34.260	33.950	34.060	9.453	32,338,568
2012-06-04	33.910	34.270	33.850	34.150	9.478	35,351,330
2012-06-01	34.100	34.210	33.780	33.900	9.409	38,517,543
2012-05-31	33.820	34.410	33.790	34.170	9.484	42,710,916
2012-05-30	33.720	34.110	33.700	33.840	9.392	39,932,899
2012-05-29	33.890	33.980	33.700	33.940	9.420	30,334,296
2012-05-25	33.660	33.850	33.520	33.690	9.350	29,504,148
2012-05-24	33.380	33.700	33.360	33.640	9.336	31,885,362
2012-05-23	33.340	33.650	33.080	33.360	9.259	34,060,165
2012-05-22	33.560	33.810	33.440	33.540	9.309	37,108,145
2012-05-21	33.710	33.940	33.560	33.630	9.334	32,660,167
2012-05-18	33.410	33.810	33.400	33.660	9.342	51,472,883
2012-05-17	33.170	33.520	33.110	33.290	9.239	30,980,541
2012-05-16	33.470	33.550	33.170	33.190	9.212	29,845,343
2012-05-15	33.310	33.600	33.250	33.350	9.256	37,104,306
2012-05-14	33.420	33.560	33.050	33.530	9.306	39,728,474
2012-05-11	33.380	33.920	33.340	33.590	9.323	55,588,140
2012-05-10	33.070	33.250	32.940	33.130	9.195	31,629,168
2012-05-09	32.870	33.030	32.710	32.810	9.106	28,592,045
2012-05-08	32.810	33.200	32.800	33.040	9.170	35,298,237
2012-05-07	32.490	33.090	32.470	33.000	9.159	34,121,069
2012-05-04	33.040	33.110	32.820	32.860	9.120	25,303,361
2012-05-03	32.820	33.150	32.760	33.110	9.189	32,713,657
2012-05-02	33.040	33.170	32.850	33.040	9.170	36,978,393
2012-05-01	32.930	33.330	32.930	33.060	9.175	37,497,534
2012-04-30	32.530	32.950	32.520	32.910	9.134	35,286,454
2012-04-27	32.470	32.750	32.450	32.670	9.067	31,908,400
2012-04-26	31.790	32.530	31.780	32.440	9.003	46,000,924
2012-04-25	31.760	31.970	31.720	31.740	8.809	37,678,922
2012-04-24	31.220	31.920	31.130	31.720	8.804	68,722,220
2012-04-23	30.870	30.900	30.610	30.610	8.495	36,186,244
2012-04-20	30.740	31.090	30.700	30.860	8.565	29,220,415
2012-04-19	30.790	30.880	30.600	30.740	8.532	22,168,791
2012-04-18	30.750	30.850	30.660	30.750	8.534	17,028,096
2012-04-17	30.770	30.950	30.670	30.890	8.573	28,736,758
2012-04-16	30.560	30.720	30.500	30.610	8.495	19,510,464
2012-04-13	30.750	30.860	30.520	30.540	8.476	33,139,058
2012-04-12	30.790	30.880	30.680	30.840	8.559	26,054,864
2012-04-11	30.390	30.510	30.270	30.450	8.451	28,589,926
2012-04-10	30.520	30.620	29.950	30.130	8.362	46,030,978
2012-04-09	30.670	30.850	30.550	30.640	8.504	25,451,649
2012-04-05	31.090	31.160	30.750	30.940	8.587	28,431,046
2012-04-04	31.380	31.660	31.380	31.570	8.600	35,226,212

← NewerPage 61 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.