NYSE - Delayed Quote USD

AT&T Inc. (T-PA)

21.28 -0.30 (-1.39%)
At close: April 25 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 21.35 21.40 21.07 21.28 21.28 68,154
Apr 24, 2024 21.35 21.59 21.25 21.58 21.58 178,880
Apr 23, 2024 21.04 21.45 21.04 21.41 21.41 77,016
Apr 22, 2024 20.96 21.13 20.96 21.02 21.02 58,275
Apr 19, 2024 20.86 21.05 20.86 20.96 20.96 30,855
Apr 18, 2024 20.90 21.00 20.80 20.86 20.86 80,621
Apr 17, 2024 20.88 21.15 20.80 20.92 20.92 64,031
Apr 16, 2024 20.58 20.87 20.11 20.77 20.77 129,826
Apr 15, 2024 20.85 20.85 20.56 20.73 20.73 402,905
Apr 12, 2024 20.83 20.96 20.82 20.88 20.88 80,608
Apr 11, 2024 20.89 20.97 20.76 20.84 20.84 117,335
Apr 10, 2024 21.10 21.10 20.78 20.89 20.89 94,187
Apr 9, 2024 0.31 Dividend
Apr 9, 2024 21.44 21.44 21.28 21.34 21.34 43,205
Apr 8, 2024 21.63 21.73 21.59 21.68 21.37 78,514
Apr 5, 2024 21.57 21.70 21.43 21.63 21.32 39,269
Apr 4, 2024 21.59 21.71 21.52 21.62 21.31 63,498
Apr 3, 2024 21.30 21.52 21.24 21.50 21.19 118,832
Apr 2, 2024 21.28 21.42 21.15 21.36 21.05 82,853
Apr 1, 2024 21.48 21.59 21.08 21.43 21.12 195,943
Mar 28, 2024 22.13 22.28 21.31 21.36 21.05 530,777
Mar 27, 2024 22.16 22.16 21.86 22.08 21.76 76,782
Mar 26, 2024 22.09 22.19 21.97 22.13 21.81 71,413
Mar 25, 2024 22.18 22.19 21.92 22.09 21.77 81,425
Mar 22, 2024 22.36 22.45 22.16 22.17 21.85 84,807
Mar 21, 2024 22.43 22.80 22.26 22.28 21.96 98,207
Mar 20, 2024 22.47 22.51 22.27 22.48 22.16 87,854
Mar 19, 2024 22.22 22.49 22.12 22.40 22.08 123,235
Mar 18, 2024 21.95 22.19 21.93 22.19 21.87 97,462
Mar 15, 2024 22.09 22.19 21.82 21.90 21.58 63,654
Mar 14, 2024 22.17 22.21 22.00 22.08 21.76 56,958
Mar 13, 2024 22.19 22.33 22.16 22.16 21.84 58,055
Mar 12, 2024 22.41 22.41 22.18 22.23 21.91 45,999
Mar 11, 2024 22.50 22.58 22.37 22.37 22.05 62,019
Mar 8, 2024 22.43 22.57 22.42 22.46 22.14 70,523
Mar 7, 2024 22.30 22.48 22.25 22.45 22.13 155,180
Mar 6, 2024 22.22 22.30 22.14 22.18 21.86 86,526
Mar 5, 2024 22.10 22.14 22.05 22.10 21.78 84,966
Mar 4, 2024 22.15 22.18 22.05 22.13 21.81 77,098
Mar 1, 2024 22.19 22.21 21.90 22.14 21.82 58,206
Feb 29, 2024 22.01 22.28 21.84 22.19 21.87 216,272
Feb 28, 2024 21.96 22.08 21.89 21.99 21.67 75,679
Feb 27, 2024 22.09 22.19 21.87 21.91 21.59 55,409
Feb 26, 2024 22.26 22.26 22.00 22.14 21.82 42,135
Feb 23, 2024 21.99 22.27 21.96 22.26 21.94 73,829
Feb 22, 2024 21.82 21.99 21.74 21.93 21.61 66,933
Feb 21, 2024 21.91 21.97 21.65 21.71 21.40 70,128
Feb 20, 2024 21.65 21.95 21.54 21.86 21.54 62,644
Feb 16, 2024 21.52 21.76 21.44 21.63 21.32 82,367
Feb 15, 2024 21.52 21.76 21.47 21.73 21.42 48,236
Feb 14, 2024 21.75 21.88 21.39 21.45 21.14 55,645
Feb 13, 2024 21.73 21.92 21.63 21.68 21.37 83,587
Feb 12, 2024 21.89 22.07 21.81 22.00 21.68 84,835
Feb 9, 2024 21.76 22.00 21.70 21.88 21.56 44,866
Feb 8, 2024 21.40 21.69 21.31 21.69 21.38 51,610
Feb 7, 2024 21.20 21.53 21.03 21.52 21.21 65,783
Feb 6, 2024 21.95 21.98 21.12 21.20 20.89 161,232
Feb 5, 2024 21.95 22.10 21.80 21.84 21.53 53,793
Feb 2, 2024 22.15 22.27 22.10 22.14 21.82 52,101
Feb 1, 2024 22.26 22.35 22.08 22.29 21.97 167,422
Jan 31, 2024 22.15 22.35 22.04 22.20 21.88 93,865
Jan 30, 2024 22.11 22.22 22.11 22.20 21.88 69,226
Jan 29, 2024 21.89 22.19 21.87 22.15 21.83 41,724
Jan 26, 2024 21.92 21.99 21.73 21.90 21.58 65,142
Jan 25, 2024 21.49 21.95 21.41 21.92 21.60 67,349
Jan 24, 2024 21.52 21.52 21.35 21.49 21.18 28,920
Jan 23, 2024 21.39 21.42 21.25 21.36 21.05 65,610
Jan 22, 2024 21.32 21.42 21.24 21.40 21.09 88,114
Jan 19, 2024 21.03 21.26 20.75 21.24 20.93 66,470
Jan 18, 2024 21.27 21.31 20.77 20.90 20.60 83,956
Jan 17, 2024 21.21 21.47 21.10 21.18 20.87 60,272
Jan 16, 2024 21.62 21.62 21.27 21.27 20.96 52,264
Jan 12, 2024 21.53 21.72 21.50 21.62 21.31 44,923
Jan 11, 2024 21.48 21.69 21.41 21.48 21.17 65,233
Jan 10, 2024 21.43 21.68 21.31 21.60 21.29 61,514
Jan 9, 2024 0.31 Dividend
Jan 9, 2024 21.47 21.52 21.30 21.42 21.11 56,641
Jan 8, 2024 21.37 21.77 21.27 21.70 21.08 83,982
Jan 5, 2024 21.38 21.48 21.22 21.22 20.61 30,999
Jan 4, 2024 21.27 21.50 21.23 21.26 20.65 49,237
Jan 3, 2024 20.98 21.45 20.85 21.32 20.71 105,694
Jan 2, 2024 20.92 21.18 20.77 21.13 20.53 103,399
Dec 29, 2023 21.15 21.29 20.92 20.99 20.39 138,743
Dec 28, 2023 21.27 21.35 21.15 21.18 20.57 138,901
Dec 27, 2023 21.14 21.39 21.05 21.39 20.78 143,301
Dec 26, 2023 21.38 21.39 21.09 21.09 20.49 108,261
Dec 22, 2023 21.35 21.39 21.11 21.34 20.73 129,831
Dec 21, 2023 21.17 21.33 21.05 21.27 20.66 145,360
Dec 20, 2023 20.88 21.28 20.88 21.03 20.43 130,455
Dec 19, 2023 20.72 21.04 20.70 20.86 20.26 139,548
Dec 18, 2023 20.82 20.97 20.58 20.65 20.06 119,092
Dec 15, 2023 20.99 21.08 20.75 21.00 20.40 121,311
Dec 14, 2023 20.57 21.06 20.53 21.02 20.42 159,209
Dec 13, 2023 19.91 20.44 19.91 20.44 19.86 117,298
Dec 12, 2023 19.98 20.06 19.86 19.93 19.36 140,985
Dec 11, 2023 19.91 20.10 19.76 20.01 19.44 407,276
Dec 8, 2023 19.98 20.10 19.90 19.91 19.34 202,625
Dec 7, 2023 19.89 20.23 19.88 20.11 19.53 118,589
Dec 6, 2023 19.82 19.99 19.81 19.88 19.31 104,415
Dec 5, 2023 19.81 19.86 19.65 19.76 19.19 72,317
Dec 4, 2023 19.94 20.13 19.58 19.69 19.13 130,103
Dec 1, 2023 19.96 20.19 19.80 19.96 19.39 105,558
Nov 30, 2023 19.71 20.27 19.57 20.06 19.49 261,225
Nov 29, 2023 19.70 19.98 19.64 19.66 19.10 132,278
Nov 28, 2023 19.53 19.62 19.39 19.57 19.01 136,200
Nov 27, 2023 19.68 19.80 19.45 19.49 18.93 74,028
Nov 24, 2023 19.36 19.66 19.32 19.60 19.04 63,484
Nov 22, 2023 19.61 19.79 19.41 19.62 19.06 79,079
Nov 21, 2023 19.77 19.86 19.48 19.61 19.05 99,778
Nov 20, 2023 19.63 19.81 19.54 19.74 19.18 91,682
Nov 17, 2023 19.65 19.83 19.65 19.65 19.09 148,271
Nov 16, 2023 19.93 19.93 19.62 19.64 19.08 85,887
Nov 15, 2023 19.77 19.95 19.37 19.84 19.27 94,587
Nov 14, 2023 19.52 19.90 19.52 19.81 19.24 110,771
Nov 13, 2023 18.94 19.37 18.79 19.30 18.75 67,439
Nov 10, 2023 19.13 19.27 18.86 18.95 18.41 98,622
Nov 9, 2023 19.34 19.56 18.94 18.94 18.40 103,733
Nov 8, 2023 19.59 19.79 19.33 19.36 18.81 112,442
Nov 7, 2023 19.67 19.88 19.48 19.50 18.94 65,134
Nov 6, 2023 19.96 20.03 19.65 19.65 19.09 67,719
Nov 3, 2023 19.80 20.08 19.39 20.03 19.46 89,415
Nov 2, 2023 19.20 19.87 19.13 19.72 19.16 118,681
Nov 1, 2023 18.74 19.13 18.55 19.00 18.46 108,411
Oct 31, 2023 18.42 18.62 18.36 18.61 18.08 157,536
Oct 30, 2023 18.35 18.55 18.30 18.35 17.83 88,514
Oct 27, 2023 18.65 18.75 18.35 18.35 17.83 64,609
Oct 26, 2023 18.76 18.87 18.61 18.65 18.12 53,855
Oct 25, 2023 18.79 18.99 18.70 18.70 18.17 77,080
Oct 24, 2023 18.68 18.93 18.59 18.86 18.32 54,610
Oct 23, 2023 18.62 18.82 18.53 18.59 18.06 60,585
Oct 20, 2023 18.36 18.75 18.21 18.73 18.19 130,799
Oct 19, 2023 18.59 18.75 18.31 18.31 17.79 108,789
Oct 18, 2023 18.73 18.73 18.50 18.52 17.99 115,849
Oct 17, 2023 18.85 19.05 18.77 18.82 18.28 53,889
Oct 16, 2023 19.17 19.19 18.85 19.00 18.46 99,589
Oct 13, 2023 19.24 19.45 19.09 19.09 18.54 145,899
Oct 12, 2023 19.29 19.34 19.06 19.17 18.62 182,186
Oct 11, 2023 19.36 19.47 19.20 19.30 18.75 111,320
Oct 10, 2023 19.10 19.27 19.00 19.20 18.65 377,540
Oct 9, 2023 18.87 19.20 18.87 19.10 18.55 74,711
Oct 6, 2023 0.31 Dividend
Oct 6, 2023 18.75 19.18 18.72 18.98 18.44 68,133
Oct 5, 2023 19.34 19.39 19.14 19.29 18.43 63,201
Oct 4, 2023 19.44 19.51 19.19 19.29 18.43 144,863
Oct 3, 2023 19.68 19.68 19.18 19.32 18.46 193,459
Oct 2, 2023 20.07 20.18 19.72 19.80 18.92 151,174
Sep 29, 2023 19.98 20.45 19.97 20.22 19.32 414,742
Sep 28, 2023 19.35 19.97 19.35 19.89 19.01 60,452
Sep 27, 2023 19.50 19.58 19.19 19.43 18.57 88,981
Sep 26, 2023 19.32 19.67 19.20 19.35 18.49 152,834
Sep 25, 2023 19.54 19.71 19.32 19.33 18.47 63,175
Sep 22, 2023 19.94 20.13 19.71 19.71 18.84 60,270
Sep 21, 2023 19.90 20.00 19.61 19.80 18.92 81,660
Sep 20, 2023 20.39 20.47 20.11 20.11 19.22 62,699
Sep 19, 2023 20.15 20.31 19.93 20.26 19.36 73,444
Sep 18, 2023 19.95 20.28 19.79 20.17 19.28 42,097
Sep 15, 2023 19.95 20.03 19.81 19.96 19.07 84,665
Sep 14, 2023 20.05 20.08 19.90 19.97 19.08 55,664
Sep 13, 2023 19.98 20.01 19.85 19.90 19.02 49,233
Sep 12, 2023 19.94 19.99 19.85 19.90 19.02 43,422
Sep 11, 2023 19.86 20.00 19.83 19.93 19.05 50,498
Sep 8, 2023 19.89 20.07 19.86 20.05 19.16 60,925
Sep 7, 2023 19.60 19.85 19.50 19.75 18.87 52,962
Sep 6, 2023 19.86 19.90 19.32 19.60 18.73 110,207
Sep 5, 2023 20.22 20.22 19.76 19.80 18.92 102,907
Sep 1, 2023 20.30 20.33 20.11 20.23 19.33 63,121
Aug 31, 2023 19.86 20.40 19.76 20.33 19.43 270,764
Aug 30, 2023 19.67 19.94 19.58 19.94 19.06 101,501
Aug 29, 2023 19.28 19.67 19.21 19.65 18.78 60,211
Aug 28, 2023 18.95 19.26 18.95 19.18 18.33 77,740
Aug 25, 2023 19.04 19.06 18.84 18.95 18.11 58,210
Aug 24, 2023 18.97 19.04 18.81 18.98 18.14 59,941
Aug 23, 2023 18.79 19.06 18.73 19.06 18.21 70,473
Aug 22, 2023 18.84 18.84 18.58 18.68 17.85 70,786
Aug 21, 2023 18.78 18.80 18.42 18.70 17.87 95,997
Aug 18, 2023 19.01 19.13 18.68 18.79 17.96 121,005
Aug 17, 2023 19.05 19.24 19.05 19.18 18.33 54,966
Aug 16, 2023 19.54 19.56 19.18 19.26 18.41 105,555
Aug 15, 2023 19.26 19.60 19.26 19.41 18.55 72,746
Aug 14, 2023 19.62 19.74 19.35 19.50 18.64 54,110
Aug 11, 2023 19.57 19.86 19.49 19.58 18.71 43,457
Aug 10, 2023 19.48 19.88 19.39 19.57 18.70 69,244
Aug 9, 2023 19.92 19.92 19.31 19.32 18.46 89,999
Aug 8, 2023 20.00 20.00 19.61 19.85 18.97 76,849
Aug 7, 2023 19.78 19.98 19.55 19.98 19.09 117,701
Aug 4, 2023 19.58 19.74 19.45 19.68 18.81 76,250
Aug 3, 2023 19.35 19.67 19.25 19.37 18.51 69,837
Aug 2, 2023 19.43 19.59 19.23 19.40 18.54 74,699
Aug 1, 2023 19.77 19.77 19.25 19.53 18.66 135,496
Jul 31, 2023 19.39 19.71 19.39 19.58 18.71 143,893
Jul 28, 2023 19.34 19.90 19.22 19.26 18.41 89,506
Jul 27, 2023 19.77 20.03 19.26 19.35 18.49 151,243
Jul 26, 2023 19.71 20.01 19.57 19.91 19.03 133,945
Jul 25, 2023 19.50 19.98 19.12 19.72 18.85 189,131
Jul 24, 2023 20.15 20.15 19.56 19.57 18.70 69,183
Jul 21, 2023 20.11 20.11 19.80 19.87 18.99 76,392
Jul 20, 2023 20.39 20.39 19.35 19.78 18.91 131,845
Jul 19, 2023 20.19 20.38 19.77 19.97 19.08 161,541
Jul 18, 2023 19.28 20.20 19.01 19.65 18.78 282,032
Jul 17, 2023 21.09 21.22 18.20 19.35 18.49 498,857
Jul 14, 2023 22.06 22.10 21.15 21.30 20.36 132,336
Jul 13, 2023 21.95 22.15 21.95 22.10 21.12 45,941
Jul 12, 2023 21.90 22.08 21.89 21.92 20.95 56,650
Jul 11, 2023 21.82 21.95 21.79 21.79 20.82 50,181
Jul 10, 2023 21.66 21.88 21.66 21.77 20.80 39,122
Jul 7, 2023 0.31 Dividend
Jul 7, 2023 21.53 21.83 21.49 21.71 20.75 56,337
Jul 6, 2023 22.00 22.06 21.77 22.00 20.73 115,797
Jul 5, 2023 22.23 22.33 22.13 22.14 20.86 56,042
Jul 3, 2023 22.23 22.43 22.18 22.27 20.98 27,204
Jun 30, 2023 21.88 22.44 21.76 22.32 21.03 271,695
Jun 29, 2023 21.82 21.92 21.62 21.76 20.50 53,266
Jun 28, 2023 21.82 21.97 21.82 21.87 20.60 69,181
Jun 27, 2023 21.85 22.00 21.80 21.87 20.60 39,186
Jun 26, 2023 21.79 22.05 21.75 21.85 20.58 60,772
Jun 23, 2023 21.71 22.02 21.71 21.75 20.49 37,745
Jun 22, 2023 21.83 21.88 21.68 21.80 20.54 63,423
Jun 21, 2023 21.75 21.98 21.72 21.84 20.58 43,700
Jun 20, 2023 22.03 22.16 21.80 21.80 20.54 54,505
Jun 16, 2023 22.24 22.24 21.97 22.02 20.74 46,185
Jun 15, 2023 22.04 22.20 22.04 22.10 20.82 37,397
Jun 14, 2023 22.22 22.22 21.91 22.15 20.87 54,795
Jun 13, 2023 22.17 22.29 22.07 22.13 20.85 68,029
Jun 12, 2023 22.12 22.23 22.01 22.12 20.84 39,381
Jun 9, 2023 22.03 22.15 21.91 22.10 20.82 96,306
Jun 8, 2023 21.98 22.06 21.90 22.00 20.73 41,348
Jun 7, 2023 22.00 22.04 21.89 21.95 20.68 82,037
Jun 6, 2023 22.02 22.15 21.87 21.95 20.68 88,744
Jun 5, 2023 22.13 22.14 21.95 21.95 20.68 47,097
Jun 2, 2023 22.11 22.32 22.10 22.13 20.85 139,850
Jun 1, 2023 22.13 22.32 22.08 22.25 20.96 77,091
May 31, 2023 21.92 22.28 21.85 22.19 20.90 304,927
May 30, 2023 21.85 21.98 21.79 21.87 20.60 36,152
May 26, 2023 21.60 21.91 21.55 21.78 20.52 67,965
May 25, 2023 21.76 21.83 21.36 21.62 20.37 162,791
May 24, 2023 21.67 21.88 21.66 21.76 20.50 88,950
May 23, 2023 21.53 21.82 21.53 21.71 20.45 52,662
May 22, 2023 21.70 21.77 21.50 21.64 20.39 92,792
May 19, 2023 21.80 21.92 21.55 21.69 20.43 64,831
May 18, 2023 22.05 22.10 21.78 21.82 20.56 150,714
May 17, 2023 22.13 22.38 22.00 22.07 20.79 321,830
May 16, 2023 22.20 22.29 22.03 22.06 20.78 282,984
May 15, 2023 22.28 22.39 22.20 22.28 20.99 102,924
May 12, 2023 22.24 22.34 22.23 22.28 20.99 66,219
May 11, 2023 22.16 22.30 22.07 22.23 20.94 86,915
May 10, 2023 21.90 22.28 21.90 22.23 20.94 100,556
May 9, 2023 21.90 21.90 21.56 21.86 20.59 404,069
May 8, 2023 22.11 22.13 21.95 21.96 20.69 66,975
May 5, 2023 22.15 22.20 22.04 22.11 20.83 90,621
May 4, 2023 22.06 22.27 21.85 21.98 20.71 195,804
May 3, 2023 22.16 22.33 22.14 22.23 20.94 388,330
May 2, 2023 22.15 22.23 21.95 22.15 20.87 379,572
May 1, 2023 22.32 22.36 22.06 22.20 20.91 138,044
Apr 28, 2023 22.10 22.36 22.10 22.26 20.97 157,096
Apr 27, 2023 21.97 22.23 21.88 22.10 20.82 84,575
Apr 26, 2023 22.08 22.29 21.86 21.89 20.62 152,292

Related Tickers

WOW WideOpenWest, Inc.
3.4600
-0.86%
 
BCE-PZ.TO BCE Inc.
18.05
+0.22%
 
BCE-PT.TO BCE Inc.
17.35
+0.52%
 
CELJF Cellcom Israel Ltd.
3.5200
-9.97%
 
BCE-PC.TO BCE Inc.
17.46
-0.23%
 
0Q1S.IL Verizon Communications Inc.
39.38
-0.06%
 
TO.CN Tower One Wireless Corp.
0.0600
0.00%
 
AMX América Móvil, S.A.B. de C.V.
18.30
-0.05%
 
ORAN Orange S.A.
11.23
-0.80%
 
BCE-PA.TO BCE Inc.
17.15
-0.35%