T - AT&T Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 18, 201930.5130.6830.5930.7430.7410,737,684
Mar 15, 201930.5130.6830.3030.6730.6753,354,300
Mar 14, 201930.2830.4930.2130.2830.2822,091,400
Mar 13, 201930.6530.7230.2130.2830.2827,702,200
Mar 12, 201930.2530.9030.2230.6330.6332,484,600
Mar 11, 201929.9830.3129.9530.2230.2226,018,500
Mar 08, 201929.8530.0629.7429.9629.9622,505,900
Mar 07, 201929.8630.0729.8029.9229.9224,826,100
Mar 06, 201930.0030.1429.7729.8129.8124,580,300
Mar 05, 201930.0230.0529.8029.9529.9526,029,800
Mar 04, 201930.9530.9529.6729.9829.9849,482,700
Mar 01, 201931.2031.2430.6430.8230.8230,592,900
Feb 28, 201931.0631.2730.9731.1231.1228,226,000
Feb 27, 201931.2331.2730.7831.0631.0626,349,500
Feb 26, 201931.1431.4330.9631.2231.2229,664,800
Feb 25, 201931.2531.2931.0231.1331.1324,414,700
Feb 22, 201930.9531.1930.8231.1531.1523,357,200
Feb 21, 201930.8631.0630.6330.8330.8326,580,400
Feb 20, 201930.6430.9430.4630.8530.8524,749,100
Feb 19, 201930.4630.6830.3130.6330.6324,712,400
Feb 15, 201930.0330.5229.9330.4730.4737,188,700
Feb 14, 201929.7030.0129.5529.7929.7925,846,200
Feb 13, 201929.8129.8829.5029.8429.8430,040,100
Feb 12, 201929.8530.0329.7329.8129.8129,989,100
Feb 11, 201929.5829.8429.4629.7129.7129,057,300
Feb 08, 201929.4029.5629.1029.5529.5524,281,600
Feb 07, 201929.5429.5628.9229.4529.4537,887,700
Feb 06, 201929.7029.7929.5229.5629.5622,928,200
Feb 05, 201929.6729.7129.4629.6329.6329,276,900
Feb 04, 201930.0330.0329.5629.6129.6139,034,300
Feb 01, 201930.2130.3629.9030.0030.0041,076,200
Jan 31, 201929.5030.0929.1530.0630.0652,177,000
Jan 30, 201929.9630.4029.0129.3729.3792,953,500
Jan 29, 201930.6230.7030.4530.7030.7031,342,700
Jan 28, 201930.6230.6830.4330.6730.6731,028,600
Jan 25, 201930.6831.0430.6430.6630.6630,478,400
Jan 24, 201930.7830.7830.2730.6030.6024,393,800
Jan 23, 201930.7230.9030.5930.8930.8927,854,600
Jan 22, 201930.9230.9930.4230.5830.5837,658,500
Jan 18, 201930.8231.0330.5230.9630.9643,249,100
Jan 17, 201930.5530.7530.4130.6430.6426,267,000
Jan 16, 201930.5330.7530.3530.5630.5624,494,400
Jan 15, 201930.5230.6030.2330.6030.6026,735,400
Jan 14, 201930.7030.7830.3930.6230.6224,468,200
Jan 11, 201930.4030.9530.3130.8730.8728,933,600
Jan 10, 201930.0530.4829.8230.4030.4032,015,600
Jan 09, 201930.8830.8829.9730.1030.1044,305,300
Jan 09, 20190.51 Dividend
Jan 08, 201931.3131.3831.0331.2830.7743,567,300
Jan 07, 201930.7331.2730.4230.8930.3941,070,900
Jan 04, 201929.9630.3829.8930.3429.8542,072,400
Jan 03, 201929.5229.8129.2129.5829.1037,603,600
Jan 02, 201928.5029.5928.3029.5429.0639,294,000
Dec 31, 201828.5728.6428.0928.5428.0752,861,500
Dec 28, 201828.1928.8028.1728.4628.0050,588,300
Dec 27, 201827.8128.1627.1728.1527.6958,571,200
Dec 26, 201827.5028.1026.8028.0827.6257,391,200
Dec 24, 201828.2128.2927.3627.3626.9141,110,100
Dec 21, 201828.3429.2428.1428.3127.8579,660,700
Dec 20, 201829.8429.8628.1928.6528.1876,716,300
Dec 19, 201829.9230.3029.6129.8229.3351,419,600
Dec 18, 201829.6330.0229.6029.7529.2644,497,100
Dec 17, 201830.1330.2429.6029.8629.3744,021,700
Dec 14, 201829.8330.4029.7030.2229.7342,741,400
Dec 13, 201830.0930.1929.5529.9129.4249,097,800
Dec 12, 201830.1130.2929.9330.1629.6740,903,700
Dec 11, 201830.4430.6729.5929.7029.2249,563,300
Dec 10, 201830.0830.0929.1729.9129.4241,052,100
Dec 07, 201830.2230.8830.0130.1429.6537,474,600
Dec 06, 201830.4830.5629.8530.5330.0351,999,300
Dec 04, 201831.7332.0130.6730.7330.2344,831,300
Dec 03, 201831.7431.9031.3131.7131.1943,730,900
Nov 30, 201830.7131.4330.6831.2430.7380,467,300
Nov 29, 201830.3730.7130.2030.5730.0730,877,300
Nov 28, 201830.4430.8730.3530.7430.2434,470,900
Nov 27, 201829.8430.4929.7230.4429.9432,155,700
Nov 26, 201829.6530.1529.6429.9529.4635,791,500
Nov 23, 201829.7629.7629.3529.3628.8813,401,000
Nov 21, 201829.5030.0329.4129.7729.2830,306,500
Nov 20, 201829.9730.1829.4029.4228.9441,394,300
Nov 19, 201830.3430.7030.2130.3529.8627,957,700
Nov 16, 201830.0730.4229.9530.2929.8028,929,500
Nov 15, 201830.3530.3729.9030.1229.6338,917,400
Nov 14, 201830.5530.7230.1130.5130.0131,293,500
Nov 13, 201830.8530.9030.2830.3329.8425,641,000
Nov 12, 201830.7031.2330.6530.7830.2825,935,300
Nov 09, 201830.9831.0830.4430.6930.1939,994,700
Nov 08, 201831.0831.1630.8831.0430.5329,547,600
Nov 07, 201830.9931.1330.6931.1030.5930,836,300
Nov 06, 201830.6430.9730.5130.9630.4624,310,600
Nov 05, 201830.6330.8630.5730.6330.1327,346,500
Nov 02, 201830.6330.9130.3530.5230.0233,517,100
Nov 01, 201830.9931.0530.3830.4929.9935,379,900
Oct 31, 201830.6930.9830.1230.6830.1844,854,800
Oct 30, 201829.8530.5929.8230.4729.9749,148,700
Oct 29, 201829.5930.3229.2929.6429.1649,270,000
Oct 26, 201829.8929.9328.8529.0928.6277,662,500
Oct 25, 201830.6530.7129.7629.9829.4976,905,400
Oct 24, 201831.7331.8030.2630.3629.86118,852,900
Oct 23, 201832.7033.2832.0533.0232.4853,428,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...