At&T Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-03	31.430	31.600	31.330	31.430	8.562	29,136,474
2012-04-02	31.280	31.590	31.270	31.450	8.568	28,726,563
2012-03-30	31.320	31.380	31.160	31.230	8.508	28,791,307
2012-03-29	31.050	31.210	30.770	31.210	8.502	38,019,322
2012-03-28	31.530	31.570	31.200	31.360	8.543	41,556,653
2012-03-27	31.790	31.950	31.600	31.640	8.619	36,945,955
2012-03-26	31.610	31.830	31.590	31.790	8.660	100,051,635
2012-03-23	31.660	31.720	31.380	31.520	8.587	102,966,288
2012-03-22	31.800	31.860	31.560	31.710	8.638	106,260,930
2012-03-21	31.850	31.970	31.830	31.840	8.674	27,916,937
2012-03-20	31.600	31.830	31.510	31.790	8.660	24,010,872
2012-03-19	31.460	31.740	31.350	31.650	8.622	26,143,704
2012-03-16	31.700	31.710	31.510	31.590	8.606	37,954,181
2012-03-15	31.410	31.650	31.350	31.640	8.619	26,484,237
2012-03-14	31.600	31.800	31.420	31.450	8.568	32,445,944
2012-03-13	31.520	31.640	31.440	31.630	8.617	31,464,330
2012-03-12	31.200	31.520	31.180	31.440	8.565	27,235,739
2012-03-09	31.000	31.180	31.000	31.180	8.494	25,423,448
2012-03-08	31.070	31.150	30.880	31.000	8.445	24,819,174
2012-03-07	30.690	30.970	30.690	30.880	8.412	21,902,270
2012-03-06	30.800	30.970	30.660	30.730	8.371	33,692,755
2012-03-05	30.850	31.120	30.750	30.990	8.442	51,997,717
2012-03-02	30.670	31.000	30.600	30.870	8.410	31,170,138
2012-03-01	30.540	30.660	30.440	30.630	8.344	28,574,568
2012-02-29	30.490	30.640	30.470	30.590	8.333	35,125,323
2012-02-28	30.410	30.590	30.360	30.530	8.317	26,874,552
2012-02-27	30.310	30.430	30.290	30.360	8.271	40,556,636
2012-02-24	30.430	30.490	30.290	30.340	8.265	24,194,379
2012-02-23	30.220	30.480	30.220	30.460	8.298	29,748,824
2012-02-22	30.250	30.370	30.200	30.280	8.249	20,829,036
2012-02-21	30.100	30.400	30.070	30.340	8.265	33,614,771
2012-02-17	30.140	30.150	30.000	30.010	8.175	41,467,680
2012-02-16	29.900	30.180	29.850	30.020	8.178	31,175,831
2012-02-15	29.980	30.070	29.770	29.870	8.137	30,492,117
2012-02-14	30.120	30.150	29.850	30.070	8.192	28,635,869
2012-02-13	29.920	30.120	29.910	30.040	8.183	30,508,535
2012-02-10	29.820	29.970	29.700	29.840	8.129	33,100,265
2012-02-09	30.060	30.060	29.880	29.990	8.170	23,929,844
2012-02-08	30.040	30.150	30.020	30.020	8.178	26,632,525
2012-02-07	29.850	30.150	29.800	30.040	8.183	32,015,114
2012-02-06	29.830	29.980	29.690	29.970	8.164	31,203,105
2012-02-03	29.970	30.070	29.860	29.950	8.159	34,813,786
2012-02-02	29.870	29.910	29.720	29.790	8.115	34,024,284
2012-02-01	29.910	29.930	29.580	29.600	8.064	40,535,319
2012-01-31	29.540	29.540	29.230	29.410	8.012	38,887,469
2012-01-30	29.120	29.380	29.020	29.340	7.993	38,969,822
2012-01-27	29.490	29.530	29.150	29.160	7.944	48,138,654
2012-01-26	29.900	29.980	29.380	29.450	8.023	74,148,237
2012-01-25	30.060	30.240	29.710	30.210	8.230	37,253,123
2012-01-24	30.200	30.200	29.920	30.090	8.197	32,227,616
2012-01-23	30.510	30.560	30.260	30.400	8.281	25,402,661
2012-01-20	30.420	30.520	30.350	30.510	8.311	35,013,312
2012-01-19	30.320	30.450	30.300	30.420	8.287	33,793,776
2012-01-18	30.320	30.350	30.150	30.330	8.262	29,147,860
2012-01-17	30.300	30.470	30.170	30.250	8.241	31,114,265
2012-01-13	30.050	30.100	29.810	30.070	8.192	29,256,163
2012-01-12	30.080	30.250	30.010	30.120	8.205	35,100,696
2012-01-11	29.730	30.030	29.730	29.990	8.170	31,379,594
2012-01-10	29.800	29.920	29.740	29.760	8.107	38,481,001
2012-01-09	29.810	29.850	29.500	29.660	8.080	35,470,092

← NewerPage 62 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.