U.S. markets closed

AT&T Inc. (T)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
28.74-0.32 (-1.10%)
At close: 4:03PM EDT
28.82 +0.08 (0.28%)
After hours: 05:21PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 17, 202129.0429.1528.7128.7428.7435,301,180
Jun 16, 202129.2829.3428.9929.0629.0630,391,500
Jun 15, 202129.0629.3029.0429.2829.2826,212,500
Jun 14, 202129.2329.2828.9629.0929.0927,195,100
Jun 11, 202129.2229.3529.1329.3229.3231,066,000
Jun 10, 202129.0129.2929.0029.1829.1834,757,800
Jun 09, 202128.9529.1828.8829.0129.0129,228,100
Jun 08, 202129.0329.0428.7328.9828.9861,780,000
Jun 07, 202129.3029.3329.0129.0829.0833,090,800
Jun 04, 202129.2429.3429.1929.2729.2734,147,500
Jun 03, 202129.4629.5729.1929.2329.2345,912,500
Jun 02, 202129.3029.6429.1529.6129.6140,033,000
Jun 01, 202129.4629.5329.2229.3229.3239,397,500
May 28, 202129.7129.7129.3729.4329.4340,930,000
May 27, 202129.6529.9029.5729.7129.7147,450,100
May 26, 202129.5029.6429.3829.5529.5533,055,700
May 25, 202129.7129.7529.2329.5229.5258,376,800
May 24, 202130.0530.1629.7329.7529.7547,598,400
May 21, 202130.0130.2429.8630.0130.0174,587,900
May 20, 202129.0129.7028.9129.6429.6481,940,200
May 19, 202129.0529.1828.6728.9628.96122,635,900
May 18, 202129.8830.0028.8929.5529.55247,052,400
May 17, 202133.5133.8831.2431.3731.37171,457,900
May 14, 202132.3332.5532.2232.2432.2421,163,500
May 13, 202131.8332.3531.6632.2132.2127,068,400
May 12, 202132.1532.3031.9331.9731.9731,482,100
May 11, 202132.4932.6732.0832.2632.2633,399,800
May 10, 202132.3332.9032.2632.6332.6340,983,600
May 07, 202132.2032.3632.0632.1632.1628,937,100
May 06, 202132.0432.4231.7132.4132.4129,120,900
May 05, 202132.0132.1031.8832.0332.0320,836,300
May 04, 202131.6032.0831.5532.0232.0251,888,700
May 03, 202131.7831.8531.4731.5031.5037,454,100
Apr 30, 202131.3631.4331.0531.4131.4131,330,800
Apr 29, 202131.1331.5331.1131.3431.3438,477,900
Apr 28, 202130.9731.1530.9030.9630.9628,091,400
Apr 27, 202130.8430.8830.6330.7730.7733,392,200
Apr 26, 202131.3831.3830.8930.9130.9145,461,300
Apr 23, 202131.4831.7131.4031.4031.4040,354,200
Apr 22, 202131.3031.8931.1531.3631.36108,523,100
Apr 21, 202129.9630.2429.9130.1130.1134,357,400
Apr 20, 202129.9730.0229.8529.8929.8927,038,700
Apr 19, 202130.0030.0829.8129.9929.9929,788,500
Apr 16, 202129.9130.0329.8429.9529.9530,163,100
Apr 15, 202129.7829.8429.6829.7529.7526,490,800
Apr 14, 202129.6029.8029.3029.7329.7331,287,900
Apr 13, 202129.8629.8629.5129.6329.6341,385,400
Apr 12, 202130.0130.1629.9029.9629.9624,858,800
Apr 09, 202130.0530.1929.9130.0430.0433,316,700
Apr 08, 202130.3030.3429.9330.0030.0049,877,400
Apr 08, 20210.52 Dividend
Apr 07, 202131.0131.1530.8030.9330.4140,650,500
Apr 06, 202130.7130.9830.6930.9830.4633,666,400
Apr 05, 202130.6230.8430.6030.7130.1938,517,300
Apr 01, 202130.2430.4830.0330.4729.9632,477,000
Mar 31, 202130.6530.6530.2030.2729.7645,302,900
Mar 30, 202130.6130.7430.4030.7330.2135,133,000
Mar 29, 202130.4030.6530.2230.5630.0537,277,300
Mar 26, 202130.2830.6030.0830.3129.8062,974,500
Mar 25, 202130.0030.1929.8130.0829.5737,010,500
Mar 24, 202129.9830.2929.9729.9929.4933,537,400
Mar 23, 202129.9530.2729.8130.0029.5036,919,000
Mar 22, 202129.7830.0129.5829.9929.4931,364,000
Mar 19, 202130.0130.0629.6229.7629.2673,685,600
Mar 18, 202130.0730.5029.9930.0129.5131,298,200
Mar 17, 202130.1230.2329.8130.1529.6439,940,600
Mar 16, 202129.7530.0429.6929.9929.4937,999,800
Mar 15, 202130.0230.0729.6829.9329.4342,387,500
Mar 12, 202129.9030.8729.7229.8129.3170,111,200
Mar 11, 202129.9130.0029.5029.5429.0436,501,400
Mar 10, 202129.9430.1629.5729.9929.4943,789,300
Mar 09, 202129.9030.1429.6129.6429.1447,952,100
Mar 08, 202129.5430.3929.4229.9929.4955,979,300
Mar 05, 202129.0129.7428.9829.6229.1258,714,000
Mar 04, 202128.7729.3228.6528.9228.4360,753,200
Mar 03, 202128.1828.9328.1828.7228.2457,266,300
Mar 02, 202128.0828.4628.0828.2227.7535,724,600
Mar 01, 202128.1628.4528.0228.0927.6244,403,400
Feb 26, 202128.6828.7927.8927.8927.4277,507,400
Feb 25, 202129.1629.2628.5928.6328.1558,536,200
Feb 24, 202129.3029.5929.2029.3828.8934,631,900
Feb 23, 202129.6529.8129.1129.1828.6946,960,200
Feb 22, 202128.9929.5728.9829.3228.8334,873,900
Feb 19, 202129.2929.3328.9829.0028.5129,703,000
Feb 18, 202129.5529.5929.2129.2328.7427,002,700
Feb 17, 202128.8229.7428.8029.5729.0751,185,700
Feb 16, 202128.8029.1828.7328.9728.4838,700,700
Feb 12, 202128.6028.8428.5928.8028.3228,712,900
Feb 11, 202128.5128.7028.4628.6928.2133,741,100
Feb 10, 202128.6428.6628.4828.5528.0742,270,100
Feb 09, 202128.6628.7828.5628.6228.1432,788,000
Feb 08, 202128.9728.9928.6228.7728.2932,069,000
Feb 05, 202128.9829.0728.8628.9328.4427,570,800
Feb 04, 202128.5228.8928.4728.8928.4031,723,400
Feb 03, 202128.5128.7028.4528.5128.0340,384,300
Feb 02, 202128.7828.8228.3828.5428.0642,804,400
Feb 01, 202128.9428.9828.3328.6528.1742,881,200
Jan 29, 202128.7829.0428.5728.6328.1550,054,900
Jan 28, 202129.0329.7228.7828.8028.3252,642,500
Jan 27, 202129.0430.2028.9629.1428.6573,550,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...