At&T Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-06	30.070	30.090	29.600	29.680	8.085	60,348,979
2012-01-05	30.490	30.500	30.180	30.400	8.123	45,621,068
2012-01-04	30.580	30.680	30.350	30.430	8.131	49,271,204
2012-01-03	30.460	30.540	30.300	30.380	8.117	43,699,017
2011-12-30	30.100	30.300	30.080	30.240	8.080	20,770,647
2011-12-29	30.050	30.190	29.950	30.170	8.061	23,497,690
2011-12-28	30.050	30.160	29.910	29.950	8.003	22,120,995
2011-12-27	29.920	30.160	29.840	30.040	8.027	21,796,085
2011-12-23	29.720	29.980	29.720	29.870	7.981	24,006,106
2011-12-22	29.440	29.820	29.300	29.660	7.925	40,174,132
2011-12-21	29.150	29.300	29.030	29.300	7.829	36,556,037
2011-12-20	28.840	29.160	28.770	29.120	7.781	44,495,933
2011-12-19	28.980	29.060	28.650	28.740	7.679	25,176,390
2011-12-16	28.550	28.850	28.510	28.850	7.709	59,486,393
2011-12-15	28.990	29.020	28.710	28.790	7.693	34,224,076
2011-12-14	29.010	29.190	28.780	28.810	7.698	30,023,156
2011-12-13	29.060	29.250	28.950	29.040	7.759	29,004,074
2011-12-12	29.020	29.080	28.920	29.010	7.751	34,153,772
2011-12-09	29.080	29.100	28.800	29.030	7.757	32,249,330
2011-12-08	29.230	29.240	28.810	28.860	7.711	29,880,297
2011-12-07	29.140	29.400	28.980	29.400	7.856	54,021,848
2011-12-06	29.180	29.320	29.060	29.170	7.794	22,535,407
2011-12-05	29.170	29.300	28.990	29.150	7.789	28,945,288
2011-12-02	28.990	29.120	28.870	28.960	7.738	29,346,460
2011-12-01	28.930	28.950	28.670	28.840	7.706	28,916,690
2011-11-30	28.570	28.980	28.560	28.980	7.743	44,269,529
2011-11-29	28.010	28.280	27.980	28.060	7.498	24,059,463
2011-11-28	27.920	28.110	27.760	27.950	7.468	32,069,134
2011-11-25	27.500	27.720	27.410	27.410	7.324	15,936,723
2011-11-23	27.980	28.010	27.520	27.550	7.361	40,018,430
2011-11-22	28.380	28.430	28.000	28.080	7.503	49,514,290
2011-11-21	28.390	28.490	28.150	28.360	7.578	29,501,103
2011-11-18	28.680	28.750	28.440	28.640	7.653	29,234,185
2011-11-17	28.810	28.850	28.430	28.610	7.645	36,409,073
2011-11-16	29.120	29.220	28.700	28.780	7.690	35,149,684
2011-11-15	29.210	29.370	29.020	29.250	7.815	37,964,244
2011-11-14	29.260	29.320	29.050	29.190	7.799	29,037,836
2011-11-11	29.400	29.550	29.320	29.420	7.861	20,008,553
2011-11-10	29.070	29.340	28.950	29.160	7.791	26,310,660
2011-11-09	29.130	29.250	28.800	28.910	7.725	35,978,641
2011-11-08	29.310	29.500	29.150	29.460	7.872	27,589,115
2011-11-07	29.200	29.450	29.050	29.440	7.866	19,871,254
2011-11-04	29.140	29.240	28.950	29.160	7.791	24,383,181
2011-11-03	29.300	29.490	29.080	29.440	7.866	27,520,664
2011-11-02	29.160	29.310	28.930	29.080	7.770	28,810,240
2011-11-01	29.030	29.110	28.620	28.700	7.669	41,759,357
2011-10-31	29.460	29.650	29.300	29.310	7.832	34,869,526
2011-10-28	29.480	29.800	29.310	29.740	7.946	32,215,700
2011-10-27	29.200	29.670	29.050	29.470	7.874	49,974,910
2011-10-26	28.700	28.780	28.460	28.750	7.682	37,064,983
2011-10-25	28.730	28.850	28.320	28.410	7.591	44,631,378
2011-10-24	29.110	29.140	28.770	28.880	7.717	32,050,598
2011-10-21	29.250	29.370	28.980	29.130	7.783	40,020,416
2011-10-20	28.790	29.050	28.630	28.990	7.746	41,550,562
2011-10-19	29.270	29.350	28.940	29.090	7.773	26,117,621
2011-10-18	29.050	29.350	28.770	29.210	7.805	26,388,776
2011-10-17	29.190	29.380	28.930	29.020	7.754	24,479,701
2011-10-14	29.370	29.430	28.970	29.170	7.794	31,511,068
2011-10-13	28.830	29.120	28.700	29.100	7.775	26,529,650
2011-10-12	28.910	29.230	28.630	28.990	7.746	34,291,070

← NewerPage 63 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.