NYSE - Delayed Quote • USD
AT&T Inc. (T)
At close: April 19 at 4:01 PM EDT
After hours: April 19 at 7:59 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 16.33 | 16.52 | 16.26 | 16.51 | 16.51 | 45,814,400 |
Apr 18, 2024 | 16.11 | 16.35 | 16.09 | 16.33 | 16.33 | 29,566,500 |
Apr 17, 2024 | 16.11 | 16.25 | 16.06 | 16.12 | 16.12 | 27,177,500 |
Apr 16, 2024 | 16.22 | 16.23 | 15.94 | 16.09 | 16.09 | 56,368,800 |
Apr 15, 2024 | 16.46 | 16.54 | 16.13 | 16.24 | 16.24 | 40,249,900 |
Apr 12, 2024 | 16.41 | 16.46 | 16.25 | 16.31 | 16.31 | 41,764,300 |
Apr 11, 2024 | 16.67 | 16.70 | 16.42 | 16.42 | 16.42 | 40,831,200 |
Apr 10, 2024 | 16.77 | 16.79 | 16.51 | 16.73 | 16.73 | 39,046,800 |
Apr 9, 2024 | 0.28 Dividend | |||||
Apr 9, 2024 | 17.00 | 17.08 | 16.81 | 16.90 | 16.90 | 32,802,500 |
Apr 8, 2024 | 17.40 | 17.46 | 17.22 | 17.25 | 16.97 | 27,372,200 |
Apr 5, 2024 | 17.52 | 17.54 | 17.28 | 17.42 | 17.14 | 37,757,200 |
Apr 4, 2024 | 17.62 | 17.88 | 17.56 | 17.57 | 17.29 | 31,850,300 |
Apr 3, 2024 | 17.59 | 17.71 | 17.49 | 17.61 | 17.33 | 38,155,900 |
Apr 2, 2024 | 17.48 | 17.70 | 17.48 | 17.52 | 17.24 | 40,169,500 |
Apr 1, 2024 | 17.19 | 17.54 | 17.15 | 17.50 | 17.22 | 31,980,100 |
Mar 28, 2024 | 17.55 | 17.70 | 17.52 | 17.60 | 17.32 | 33,461,500 |
Mar 27, 2024 | 17.29 | 17.59 | 17.29 | 17.55 | 17.27 | 37,488,400 |
Mar 26, 2024 | 17.13 | 17.28 | 17.05 | 17.18 | 16.90 | 33,048,600 |
Mar 25, 2024 | 17.04 | 17.13 | 16.97 | 17.12 | 16.84 | 30,944,600 |
Mar 22, 2024 | 17.19 | 17.20 | 16.98 | 16.98 | 16.71 | 26,144,000 |
Mar 21, 2024 | 17.19 | 17.27 | 17.06 | 17.16 | 16.88 | 34,446,700 |
Mar 20, 2024 | 17.12 | 17.31 | 17.08 | 17.21 | 16.93 | 28,961,700 |
Mar 19, 2024 | 17.30 | 17.32 | 17.16 | 17.17 | 16.89 | 26,144,600 |
Mar 18, 2024 | 17.10 | 17.32 | 16.93 | 17.30 | 17.02 | 35,177,000 |
Mar 15, 2024 | 16.89 | 17.14 | 16.89 | 17.05 | 16.78 | 93,099,200 |
Mar 14, 2024 | 17.15 | 17.17 | 16.83 | 17.01 | 16.74 | 37,237,700 |
Mar 13, 2024 | 17.27 | 17.43 | 17.13 | 17.19 | 16.91 | 32,339,800 |
Mar 12, 2024 | 17.30 | 17.34 | 17.17 | 17.20 | 16.92 | 38,700,600 |
Mar 11, 2024 | 17.22 | 17.44 | 17.22 | 17.33 | 17.05 | 29,541,600 |
Mar 8, 2024 | 17.06 | 17.32 | 16.98 | 17.20 | 16.92 | 30,808,700 |
Mar 7, 2024 | 17.19 | 17.30 | 17.01 | 17.05 | 16.78 | 27,325,100 |
Mar 6, 2024 | 17.10 | 17.22 | 17.02 | 17.18 | 16.90 | 35,356,700 |
Mar 5, 2024 | 17.03 | 17.36 | 17.00 | 17.17 | 16.89 | 43,337,900 |
Mar 4, 2024 | 16.87 | 16.99 | 16.71 | 16.80 | 16.53 | 32,690,500 |
Mar 1, 2024 | 16.87 | 17.05 | 16.81 | 16.98 | 16.71 | 27,543,000 |
Feb 29, 2024 | 17.02 | 17.12 | 16.91 | 16.93 | 16.66 | 46,155,200 |
Feb 28, 2024 | 16.82 | 17.04 | 16.81 | 16.96 | 16.69 | 33,531,100 |
Feb 27, 2024 | 16.61 | 16.85 | 16.54 | 16.83 | 16.56 | 28,350,800 |
Feb 26, 2024 | 16.80 | 16.83 | 16.52 | 16.60 | 16.33 | 26,815,900 |
Feb 23, 2024 | 16.63 | 16.86 | 16.54 | 16.80 | 16.53 | 32,270,900 |
Feb 22, 2024 | 16.77 | 16.77 | 16.42 | 16.59 | 16.32 | 59,974,500 |
Feb 21, 2024 | 16.92 | 17.01 | 16.84 | 17.00 | 16.73 | 22,650,700 |
Feb 20, 2024 | 16.88 | 17.13 | 16.87 | 16.91 | 16.64 | 29,103,900 |
Feb 16, 2024 | 16.95 | 17.07 | 16.76 | 16.97 | 16.70 | 28,827,800 |
Feb 15, 2024 | 16.94 | 17.22 | 16.94 | 17.09 | 16.81 | 25,926,700 |
Feb 14, 2024 | 16.97 | 17.09 | 16.84 | 16.91 | 16.64 | 26,468,100 |
Feb 13, 2024 | 17.02 | 17.20 | 16.75 | 16.90 | 16.63 | 29,734,600 |
Feb 12, 2024 | 16.84 | 17.06 | 16.76 | 17.02 | 16.75 | 31,151,200 |
Feb 9, 2024 | 16.79 | 16.88 | 16.57 | 16.84 | 16.57 | 44,427,100 |
Feb 8, 2024 | 17.30 | 17.30 | 16.74 | 16.82 | 16.55 | 66,974,900 |
Feb 7, 2024 | 17.60 | 17.62 | 17.30 | 17.33 | 17.05 | 33,871,800 |
Feb 6, 2024 | 17.66 | 17.77 | 17.55 | 17.61 | 17.33 | 25,734,200 |
Feb 5, 2024 | 17.71 | 17.87 | 17.58 | 17.73 | 17.44 | 31,496,900 |
Feb 2, 2024 | 17.93 | 17.98 | 17.76 | 17.83 | 17.54 | 33,245,400 |
Feb 1, 2024 | 18.09 | 18.16 | 17.82 | 18.04 | 17.75 | 71,660,400 |
Jan 31, 2024 | 17.51 | 17.82 | 17.50 | 17.69 | 17.40 | 52,968,100 |
Jan 30, 2024 | 17.25 | 17.59 | 17.18 | 17.53 | 17.25 | 54,946,400 |
Jan 29, 2024 | 17.22 | 17.28 | 17.05 | 17.25 | 16.97 | 38,264,800 |
Jan 26, 2024 | 17.15 | 17.38 | 17.12 | 17.29 | 17.01 | 38,567,300 |
Jan 25, 2024 | 16.77 | 17.19 | 16.69 | 17.18 | 16.90 | 54,457,900 |
Jan 24, 2024 | 16.56 | 17.04 | 16.46 | 16.68 | 16.41 | 79,217,000 |
Jan 23, 2024 | 17.04 | 17.25 | 16.98 | 17.19 | 16.91 | 59,713,000 |
Jan 22, 2024 | 16.72 | 16.90 | 16.64 | 16.80 | 16.53 | 44,093,400 |
Jan 19, 2024 | 16.66 | 16.78 | 16.40 | 16.67 | 16.40 | 52,543,800 |
Jan 18, 2024 | 16.29 | 16.42 | 16.19 | 16.40 | 16.14 | 35,127,800 |
Jan 17, 2024 | 16.38 | 16.63 | 16.35 | 16.41 | 16.15 | 39,261,000 |
Jan 16, 2024 | 16.42 | 16.60 | 16.34 | 16.44 | 16.18 | 39,033,400 |
Jan 12, 2024 | 16.34 | 16.62 | 16.33 | 16.48 | 16.21 | 32,656,700 |
Jan 11, 2024 | 16.80 | 16.80 | 16.15 | 16.23 | 15.97 | 59,137,500 |
Jan 10, 2024 | 16.90 | 16.90 | 16.76 | 16.87 | 16.60 | 26,893,800 |
Jan 9, 2024 | 0.28 Dividend | |||||
Jan 9, 2024 | 16.97 | 16.98 | 16.83 | 16.95 | 16.68 | 30,338,400 |
Jan 8, 2024 | 17.45 | 17.49 | 17.24 | 17.32 | 16.77 | 41,215,100 |
Jan 5, 2024 | 17.16 | 17.52 | 17.10 | 17.47 | 16.91 | 33,288,500 |
Jan 4, 2024 | 17.26 | 17.30 | 17.15 | 17.15 | 16.60 | 35,703,700 |
Jan 3, 2024 | 17.32 | 17.38 | 17.22 | 17.23 | 16.68 | 33,612,400 |
Jan 2, 2024 | 16.84 | 17.38 | 16.83 | 17.25 | 16.70 | 47,624,300 |
Dec 29, 2023 | 16.63 | 16.83 | 16.61 | 16.78 | 16.24 | 33,271,100 |
Dec 28, 2023 | 16.54 | 16.87 | 16.53 | 16.74 | 16.21 | 32,112,900 |
Dec 27, 2023 | 16.49 | 16.62 | 16.45 | 16.58 | 16.05 | 27,728,700 |
Dec 26, 2023 | 16.50 | 16.61 | 16.44 | 16.57 | 16.04 | 22,750,400 |
Dec 22, 2023 | 16.50 | 16.73 | 16.50 | 16.55 | 16.02 | 26,736,000 |
Dec 21, 2023 | 16.47 | 16.51 | 16.35 | 16.49 | 15.96 | 36,327,900 |
Dec 20, 2023 | 16.57 | 16.61 | 16.40 | 16.40 | 15.88 | 33,476,300 |
Dec 19, 2023 | 16.43 | 16.62 | 16.41 | 16.61 | 16.08 | 28,077,400 |
Dec 18, 2023 | 16.60 | 16.75 | 16.41 | 16.46 | 15.93 | 34,621,800 |
Dec 15, 2023 | 16.52 | 16.66 | 16.45 | 16.52 | 15.99 | 65,897,600 |
Dec 14, 2023 | 16.51 | 16.81 | 16.51 | 16.65 | 16.12 | 54,485,000 |
Dec 13, 2023 | 16.33 | 16.50 | 16.10 | 16.45 | 15.93 | 53,889,700 |
Dec 12, 2023 | 16.56 | 16.58 | 16.34 | 16.41 | 15.89 | 41,348,800 |
Dec 11, 2023 | 16.91 | 16.94 | 16.53 | 16.62 | 16.09 | 43,835,000 |
Dec 8, 2023 | 17.09 | 17.11 | 16.81 | 16.92 | 16.38 | 42,067,400 |
Dec 7, 2023 | 17.02 | 17.13 | 16.90 | 17.09 | 16.54 | 31,309,100 |
Dec 6, 2023 | 17.17 | 17.28 | 16.86 | 16.94 | 16.40 | 45,867,500 |
Dec 5, 2023 | 16.98 | 17.34 | 16.96 | 17.22 | 16.67 | 72,091,000 |
Dec 4, 2023 | 16.60 | 16.77 | 16.55 | 16.66 | 16.13 | 40,542,500 |
Dec 1, 2023 | 16.60 | 16.77 | 16.52 | 16.76 | 16.23 | 35,397,100 |
Nov 30, 2023 | 16.29 | 16.60 | 16.29 | 16.57 | 16.04 | 50,630,000 |
Nov 29, 2023 | 16.19 | 16.33 | 16.15 | 16.30 | 15.78 | 26,623,500 |
Nov 28, 2023 | 16.17 | 16.20 | 16.03 | 16.18 | 15.66 | 24,258,400 |
Nov 27, 2023 | 16.19 | 16.27 | 16.09 | 16.21 | 15.69 | 29,976,200 |
Nov 24, 2023 | 16.21 | 16.32 | 16.20 | 16.21 | 15.69 | 12,431,000 |
Nov 22, 2023 | 16.25 | 16.28 | 16.10 | 16.17 | 15.65 | 21,301,600 |
Nov 21, 2023 | 16.07 | 16.25 | 16.02 | 16.19 | 15.67 | 25,680,000 |
Nov 20, 2023 | 15.90 | 16.17 | 15.85 | 16.10 | 15.59 | 30,868,000 |
Nov 17, 2023 | 15.91 | 15.96 | 15.84 | 15.90 | 15.39 | 27,162,600 |
Nov 16, 2023 | 15.88 | 15.93 | 15.75 | 15.88 | 15.37 | 26,214,200 |
Nov 15, 2023 | 15.65 | 15.80 | 15.64 | 15.76 | 15.26 | 25,233,500 |
Nov 14, 2023 | 15.70 | 15.75 | 15.52 | 15.63 | 15.13 | 31,504,200 |
Nov 13, 2023 | 15.61 | 15.74 | 15.51 | 15.58 | 15.08 | 23,876,000 |
Nov 10, 2023 | 15.68 | 15.74 | 15.46 | 15.64 | 15.14 | 23,755,800 |
Nov 9, 2023 | 15.68 | 15.75 | 15.55 | 15.63 | 15.13 | 26,080,800 |
Nov 8, 2023 | 15.84 | 15.84 | 15.58 | 15.65 | 15.15 | 28,224,500 |
Nov 7, 2023 | 15.71 | 15.96 | 15.71 | 15.84 | 15.33 | 26,425,500 |
Nov 6, 2023 | 15.83 | 15.90 | 15.64 | 15.75 | 15.25 | 32,805,500 |
Nov 3, 2023 | 15.90 | 16.04 | 15.83 | 15.88 | 15.37 | 42,801,200 |
Nov 2, 2023 | 15.62 | 15.78 | 15.56 | 15.73 | 15.23 | 35,788,800 |
Nov 1, 2023 | 15.49 | 15.70 | 15.43 | 15.58 | 15.08 | 41,502,800 |
Oct 31, 2023 | 15.28 | 15.44 | 15.25 | 15.40 | 14.91 | 33,688,400 |
Oct 30, 2023 | 14.95 | 15.38 | 14.91 | 15.26 | 14.77 | 41,832,200 |
Oct 27, 2023 | 15.10 | 15.18 | 14.74 | 14.82 | 14.35 | 35,849,200 |
Oct 26, 2023 | 15.17 | 15.29 | 14.98 | 15.12 | 14.64 | 41,165,100 |
Oct 25, 2023 | 15.50 | 15.59 | 15.07 | 15.19 | 14.71 | 42,605,800 |
Oct 24, 2023 | 15.18 | 15.57 | 15.18 | 15.53 | 15.03 | 66,404,200 |
Oct 23, 2023 | 15.37 | 15.38 | 14.86 | 14.95 | 14.47 | 53,938,600 |
Oct 20, 2023 | 15.19 | 15.91 | 15.19 | 15.38 | 14.89 | 68,043,400 |
Oct 19, 2023 | 15.37 | 15.66 | 15.16 | 15.26 | 14.77 | 97,636,500 |
Oct 18, 2023 | 14.47 | 14.53 | 14.31 | 14.32 | 13.86 | 36,230,900 |
Oct 17, 2023 | 14.32 | 14.59 | 14.29 | 14.58 | 14.11 | 34,771,800 |
Oct 16, 2023 | 14.40 | 14.50 | 14.23 | 14.41 | 13.95 | 31,727,900 |
Oct 13, 2023 | 14.48 | 14.63 | 14.32 | 14.36 | 13.90 | 34,104,500 |
Oct 12, 2023 | 14.64 | 14.67 | 14.28 | 14.45 | 13.99 | 38,543,700 |
Oct 11, 2023 | 14.95 | 15.05 | 14.68 | 14.77 | 14.30 | 31,793,500 |
Oct 10, 2023 | 14.69 | 14.98 | 14.69 | 14.96 | 14.48 | 35,746,800 |
Oct 9, 2023 | 14.47 | 14.75 | 14.46 | 14.73 | 14.26 | 30,659,800 |
Oct 6, 2023 | 0.28 Dividend | |||||
Oct 6, 2023 | 14.42 | 14.51 | 14.12 | 14.45 | 13.99 | 53,289,300 |
Oct 5, 2023 | 14.63 | 14.88 | 14.63 | 14.83 | 14.09 | 32,171,500 |
Oct 4, 2023 | 14.66 | 14.73 | 14.45 | 14.65 | 13.92 | 37,089,000 |
Oct 3, 2023 | 14.67 | 14.82 | 14.58 | 14.78 | 14.04 | 36,830,800 |
Oct 2, 2023 | 15.04 | 15.09 | 14.66 | 14.67 | 13.94 | 36,600,200 |
Sep 29, 2023 | 15.04 | 15.10 | 14.91 | 15.02 | 14.27 | 29,634,600 |
Sep 28, 2023 | 14.89 | 15.02 | 14.88 | 15.01 | 14.26 | 27,817,600 |
Sep 27, 2023 | 15.01 | 15.01 | 14.80 | 14.87 | 14.13 | 27,561,600 |
Sep 26, 2023 | 14.80 | 15.08 | 14.67 | 15.02 | 14.27 | 35,412,000 |
Sep 25, 2023 | 15.05 | 15.11 | 14.85 | 15.06 | 14.31 | 30,428,700 |
Sep 22, 2023 | 15.33 | 15.36 | 15.05 | 15.12 | 14.36 | 33,964,400 |
Sep 21, 2023 | 15.41 | 15.54 | 15.29 | 15.31 | 14.54 | 33,691,400 |
Sep 20, 2023 | 15.28 | 15.73 | 15.27 | 15.55 | 14.77 | 45,303,600 |
Sep 19, 2023 | 15.06 | 15.25 | 15.05 | 15.21 | 14.45 | 33,190,500 |
Sep 18, 2023 | 15.17 | 15.22 | 15.02 | 15.09 | 14.33 | 29,972,500 |
Sep 15, 2023 | 15.00 | 15.30 | 14.96 | 15.23 | 14.47 | 79,705,300 |
Sep 14, 2023 | 14.90 | 15.16 | 14.87 | 15.06 | 14.31 | 55,155,000 |
Sep 13, 2023 | 14.55 | 14.68 | 14.47 | 14.62 | 13.89 | 30,916,600 |
Sep 12, 2023 | 14.53 | 14.57 | 14.38 | 14.46 | 13.74 | 27,383,300 |
Sep 11, 2023 | 14.47 | 14.59 | 14.44 | 14.52 | 13.79 | 28,625,000 |
Sep 8, 2023 | 14.61 | 14.61 | 14.36 | 14.40 | 13.68 | 28,281,300 |
Sep 7, 2023 | 14.60 | 14.76 | 14.55 | 14.61 | 13.88 | 30,699,100 |
Sep 6, 2023 | 14.43 | 14.75 | 14.32 | 14.61 | 13.88 | 43,010,100 |
Sep 5, 2023 | 14.65 | 14.75 | 14.47 | 14.48 | 13.76 | 28,402,900 |
Sep 1, 2023 | 14.81 | 14.86 | 14.64 | 14.65 | 13.92 | 20,276,800 |
Aug 31, 2023 | 14.80 | 14.88 | 14.70 | 14.79 | 14.05 | 45,406,200 |
Aug 30, 2023 | 14.88 | 14.99 | 14.70 | 14.73 | 13.99 | 26,065,300 |
Aug 29, 2023 | 14.45 | 14.81 | 14.45 | 14.77 | 14.03 | 45,429,000 |
Aug 28, 2023 | 14.18 | 14.27 | 14.11 | 14.21 | 13.50 | 30,173,700 |
Aug 25, 2023 | 14.17 | 14.21 | 14.05 | 14.11 | 13.40 | 22,107,700 |
Aug 24, 2023 | 14.04 | 14.28 | 14.04 | 14.15 | 13.44 | 29,780,100 |
Aug 23, 2023 | 14.26 | 14.35 | 14.14 | 14.16 | 13.45 | 29,371,100 |
Aug 22, 2023 | 14.09 | 14.32 | 14.03 | 14.26 | 13.55 | 43,201,000 |
Aug 21, 2023 | 14.02 | 14.14 | 13.92 | 14.10 | 13.39 | 47,841,400 |
Aug 18, 2023 | 13.97 | 14.14 | 13.95 | 14.05 | 13.35 | 32,206,300 |
Aug 17, 2023 | 14.13 | 14.16 | 13.99 | 14.01 | 13.31 | 36,036,700 |
Aug 16, 2023 | 14.15 | 14.19 | 14.01 | 14.10 | 13.39 | 29,440,300 |
Aug 15, 2023 | 14.20 | 14.21 | 14.10 | 14.14 | 13.43 | 26,393,600 |
Aug 14, 2023 | 14.31 | 14.37 | 14.18 | 14.26 | 13.55 | 26,901,400 |
Aug 11, 2023 | 14.15 | 14.40 | 14.12 | 14.37 | 13.65 | 31,213,900 |
Aug 10, 2023 | 14.29 | 14.35 | 14.17 | 14.17 | 13.46 | 33,556,400 |
Aug 9, 2023 | 14.17 | 14.35 | 14.15 | 14.27 | 13.56 | 33,951,700 |
Aug 8, 2023 | 13.94 | 14.20 | 13.94 | 14.18 | 13.47 | 39,075,100 |
Aug 7, 2023 | 14.01 | 14.09 | 13.89 | 14.01 | 13.31 | 38,109,900 |
Aug 4, 2023 | 14.05 | 14.11 | 14.00 | 14.00 | 13.30 | 38,878,700 |
Aug 3, 2023 | 14.24 | 14.26 | 14.03 | 14.09 | 13.38 | 40,781,600 |
Aug 2, 2023 | 14.29 | 14.56 | 14.21 | 14.35 | 13.63 | 41,739,100 |
Aug 1, 2023 | 14.56 | 14.57 | 14.26 | 14.30 | 13.58 | 46,296,400 |
Jul 31, 2023 | 14.46 | 14.59 | 14.41 | 14.52 | 13.79 | 47,585,600 |
Jul 28, 2023 | 14.59 | 14.67 | 14.44 | 14.45 | 13.73 | 51,420,600 |
Jul 27, 2023 | 14.89 | 14.92 | 14.50 | 14.51 | 13.78 | 65,496,000 |
Jul 26, 2023 | 14.91 | 14.97 | 14.53 | 14.89 | 14.14 | 63,191,500 |
Jul 25, 2023 | 15.08 | 15.11 | 14.72 | 14.80 | 14.06 | 59,669,800 |
Jul 24, 2023 | 14.78 | 15.09 | 14.78 | 14.95 | 14.20 | 49,475,700 |
Jul 21, 2023 | 14.61 | 14.78 | 14.60 | 14.76 | 14.02 | 49,162,700 |
Jul 20, 2023 | 14.59 | 14.66 | 14.45 | 14.66 | 13.93 | 76,867,900 |
Jul 19, 2023 | 14.32 | 14.64 | 14.27 | 14.59 | 13.86 | 142,144,700 |
Jul 18, 2023 | 13.53 | 13.99 | 13.43 | 13.45 | 12.78 | 132,538,700 |
Jul 17, 2023 | 14.12 | 14.21 | 13.48 | 13.53 | 12.85 | 160,933,400 |
Jul 14, 2023 | 14.80 | 14.81 | 14.29 | 14.50 | 13.77 | 101,526,300 |
Jul 13, 2023 | 15.14 | 15.17 | 15.01 | 15.12 | 14.36 | 40,508,200 |
Jul 12, 2023 | 15.24 | 15.27 | 15.10 | 15.12 | 14.36 | 46,478,300 |
Jul 11, 2023 | 15.29 | 15.35 | 15.11 | 15.23 | 14.47 | 39,688,000 |
Jul 10, 2023 | 15.52 | 15.55 | 15.22 | 15.27 | 14.51 | 45,305,500 |
Jul 7, 2023 | 0.28 Dividend | |||||
Jul 7, 2023 | 15.54 | 15.75 | 15.53 | 15.61 | 14.83 | 28,987,000 |
Jul 6, 2023 | 16.01 | 16.03 | 15.84 | 15.87 | 14.81 | 33,325,300 |
Jul 5, 2023 | 16.08 | 16.23 | 16.00 | 16.07 | 15.00 | 32,988,100 |
Jul 3, 2023 | 15.95 | 16.12 | 15.95 | 16.12 | 15.04 | 18,424,200 |
Jun 30, 2023 | 16.00 | 16.04 | 15.83 | 15.95 | 14.89 | 40,459,200 |
Jun 29, 2023 | 15.74 | 16.01 | 15.74 | 15.98 | 14.91 | 27,298,300 |
Jun 28, 2023 | 15.81 | 15.84 | 15.61 | 15.78 | 14.73 | 26,156,400 |
Jun 27, 2023 | 15.55 | 15.89 | 15.53 | 15.84 | 14.78 | 31,457,000 |
Jun 26, 2023 | 15.46 | 15.65 | 15.43 | 15.63 | 14.59 | 28,616,600 |
Jun 23, 2023 | 15.63 | 15.73 | 15.42 | 15.45 | 14.42 | 37,372,800 |
Jun 22, 2023 | 15.57 | 15.64 | 15.47 | 15.58 | 14.54 | 30,272,800 |
Jun 21, 2023 | 15.70 | 15.72 | 15.49 | 15.61 | 14.57 | 40,676,400 |
Jun 20, 2023 | 16.02 | 16.08 | 15.77 | 15.78 | 14.73 | 35,360,500 |
Jun 16, 2023 | 16.10 | 16.13 | 15.96 | 16.06 | 14.99 | 64,130,500 |
Jun 15, 2023 | 15.88 | 16.10 | 15.79 | 16.03 | 14.96 | 30,535,200 |
Jun 14, 2023 | 15.90 | 16.02 | 15.82 | 15.84 | 14.78 | 26,782,400 |
Jun 13, 2023 | 15.80 | 15.97 | 15.68 | 15.82 | 14.76 | 41,578,200 |
Jun 12, 2023 | 15.95 | 16.00 | 15.82 | 15.93 | 14.87 | 27,517,900 |
Jun 9, 2023 | 16.01 | 16.13 | 15.91 | 15.95 | 14.89 | 24,651,900 |
Jun 8, 2023 | 16.04 | 16.08 | 15.88 | 16.07 | 15.00 | 32,833,700 |
Jun 7, 2023 | 15.63 | 16.12 | 15.57 | 16.10 | 15.03 | 43,584,200 |
Jun 6, 2023 | 15.46 | 15.75 | 15.36 | 15.67 | 14.62 | 39,037,200 |
Jun 5, 2023 | 15.33 | 15.49 | 15.25 | 15.39 | 14.36 | 39,528,300 |
Jun 2, 2023 | 15.08 | 15.42 | 14.85 | 15.21 | 14.20 | 105,206,900 |
Jun 1, 2023 | 15.75 | 15.87 | 15.63 | 15.81 | 14.76 | 31,363,800 |
May 31, 2023 | 15.66 | 15.87 | 15.62 | 15.73 | 14.68 | 70,109,400 |
May 30, 2023 | 15.49 | 15.69 | 15.42 | 15.64 | 14.60 | 35,346,700 |
May 26, 2023 | 15.23 | 15.62 | 15.18 | 15.50 | 14.47 | 50,164,900 |
May 25, 2023 | 15.67 | 15.67 | 15.00 | 15.15 | 14.14 | 102,758,200 |
May 24, 2023 | 16.11 | 16.12 | 15.95 | 15.95 | 14.89 | 34,236,900 |
May 23, 2023 | 16.26 | 16.30 | 16.07 | 16.10 | 15.03 | 45,314,800 |
May 22, 2023 | 16.35 | 16.43 | 16.16 | 16.38 | 15.29 | 42,251,600 |
May 19, 2023 | 16.59 | 16.65 | 16.29 | 16.31 | 15.22 | 46,655,200 |
May 18, 2023 | 16.60 | 16.65 | 16.37 | 16.55 | 15.45 | 39,142,000 |
May 17, 2023 | 16.66 | 16.75 | 16.55 | 16.66 | 15.55 | 34,154,700 |
May 16, 2023 | 16.93 | 16.94 | 16.51 | 16.53 | 15.43 | 31,200,300 |
May 15, 2023 | 17.00 | 17.10 | 16.94 | 16.95 | 15.82 | 28,697,300 |
May 12, 2023 | 17.00 | 17.19 | 16.95 | 17.03 | 15.89 | 27,277,300 |
May 11, 2023 | 16.95 | 17.00 | 16.88 | 16.96 | 15.83 | 21,332,600 |
May 10, 2023 | 17.06 | 17.10 | 16.86 | 17.04 | 15.90 | 32,892,400 |
May 9, 2023 | 17.10 | 17.11 | 16.91 | 17.02 | 15.88 | 29,058,400 |
May 8, 2023 | 17.01 | 17.17 | 16.95 | 17.12 | 15.98 | 32,091,000 |
May 5, 2023 | 16.98 | 17.13 | 16.88 | 17.13 | 15.99 | 23,697,300 |
May 4, 2023 | 17.02 | 17.08 | 16.85 | 16.91 | 15.78 | 27,422,700 |
May 3, 2023 | 17.15 | 17.25 | 17.07 | 17.09 | 15.95 | 32,213,100 |
May 2, 2023 | 17.36 | 17.43 | 17.03 | 17.07 | 15.93 | 39,398,100 |
May 1, 2023 | 17.74 | 17.76 | 17.49 | 17.50 | 16.33 | 35,510,200 |
Apr 28, 2023 | 17.42 | 17.75 | 17.38 | 17.67 | 16.49 | 40,664,000 |
Apr 27, 2023 | 17.38 | 17.63 | 17.36 | 17.61 | 16.44 | 36,926,900 |
Apr 26, 2023 | 17.39 | 17.66 | 17.19 | 17.20 | 16.05 | 42,482,900 |
Apr 25, 2023 | 17.51 | 17.77 | 17.45 | 17.51 | 16.34 | 46,691,800 |
Apr 24, 2023 | 18.09 | 18.12 | 17.51 | 17.53 | 16.36 | 60,001,400 |
Apr 21, 2023 | 17.87 | 18.40 | 17.83 | 18.22 | 17.00 | 76,810,200 |
Apr 20, 2023 | 18.71 | 18.72 | 17.56 | 17.65 | 16.47 | 129,904,800 |
Related Tickers
VZ Verizon Communications Inc.
40.49
+0.90%
CMCSA Comcast Corporation
40.24
+1.56%
TMUS T-Mobile US, Inc.
162.33
+0.92%
VOD Vodafone Group Public Limited Company
8.34
+0.72%
LUMN Lumen Technologies, Inc.
1.3100
-0.76%
BCE BCE Inc.
32.59
+1.18%
BCE.TO BCE Inc.
44.80
+1.04%
CHTR Charter Communications, Inc.
265.21
+2.04%
T.TO TELUS Corporation
21.87
+0.64%
TU TELUS Corporation
15.92
+0.89%