T - AT&T Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 201836.7736.9536.4936.8536.8521,655,200
Jan 16, 201836.9037.0236.5436.7236.7224,727,600
Jan 12, 201836.4836.9936.3236.9036.9031,182,200
Jan 11, 201836.6736.7736.3736.4836.4841,400,300
Jan 10, 201837.3937.3936.5436.6236.6241,078,600
Jan 09, 201837.6337.9937.4837.4937.4928,061,100
Jan 09, 20180.5 Dividend
Jan 08, 201838.1538.4837.8538.2537.7526,643,900
Jan 05, 201838.1438.1637.8038.1437.6422,194,900
Jan 04, 201837.7538.1937.2638.0037.5027,865,700
Jan 03, 201838.4738.4937.5337.6537.1639,162,500
Jan 02, 201839.0639.0638.3638.5438.0432,195,600
Dec 29, 201739.2239.3238.8838.8838.3726,479,900
Dec 28, 201739.0039.2038.8839.1838.6715,627,400
Dec 27, 201739.0839.1438.7138.8938.3816,339,300
Dec 26, 201738.9539.3338.9539.0638.5513,578,200
Dec 22, 201738.7839.1138.7038.9438.4319,960,500
Dec 21, 201738.5639.2938.4738.8838.3731,981,700
Dec 20, 201738.2738.8438.1838.5538.0526,968,900
Dec 19, 201738.4638.6838.0338.0537.5529,181,800
Dec 18, 201738.5038.8938.3938.4637.9631,497,200
Dec 15, 201738.1438.2937.9338.2437.7446,808,600
Dec 14, 201737.8638.1637.6837.7437.2534,286,500
Dec 13, 201738.0138.1937.3738.0437.5439,671,400
Dec 12, 201738.0338.1736.9838.1037.6046,399,900
Dec 11, 201736.6936.9436.5236.9036.4223,666,700
Dec 08, 201736.4036.7536.1536.7336.2525,507,400
Dec 07, 201736.1336.4035.8136.1735.7024,528,600
Dec 06, 201736.1636.4536.0336.1135.6431,172,200
Dec 05, 201736.8237.2936.5236.5536.0733,055,400
Dec 04, 201736.8037.5436.7537.2736.7840,482,400
Dec 01, 201736.3536.7535.9236.5036.0231,437,100
Nov 30, 201736.5036.9036.0336.3835.9049,831,300
Nov 29, 201736.3736.5535.4136.4836.0053,178,100
Nov 28, 201734.5635.5434.5635.4234.9634,450,400
Nov 27, 201734.8435.0134.5534.6834.2326,793,400
Nov 24, 201734.8734.9534.7434.8134.359,203,100
Nov 22, 201734.2834.9134.2034.8734.4126,453,900
Nov 21, 201734.6034.7534.2934.3333.8835,417,000
Nov 20, 201734.5534.9034.4434.6434.1931,264,700
Nov 17, 201734.4334.8834.3534.5134.0636,967,200
Nov 16, 201733.8634.6633.8134.5234.0739,966,200
Nov 15, 201734.0234.2033.6533.8133.3732,882,300
Nov 14, 201734.1934.2033.5833.7233.2830,261,200
Nov 13, 201734.2834.3634.1434.1733.7228,861,800
Nov 10, 201734.1734.4834.1034.2233.7757,476,600
Nov 09, 201733.4334.4533.3534.0033.5669,915,900
Nov 08, 201732.8533.5032.7833.4433.0087,599,200
Nov 07, 201732.8333.1232.7133.0732.6430,061,000
Nov 06, 201733.0733.0832.5532.8632.4347,747,000
Nov 03, 201733.3433.3932.9533.3032.8640,239,300
Nov 02, 201733.5734.4232.9333.1732.7472,968,200
Nov 01, 201733.8633.9433.2933.5533.1137,844,700
Oct 31, 201733.6433.8433.4333.6533.2136,376,400
Oct 30, 201734.0234.3333.3933.5433.1051,695,600
Oct 27, 201733.6834.0233.5433.9733.5352,317,300
Oct 26, 201733.7533.8933.6033.6833.2445,121,500
Oct 25, 201734.2634.3533.3333.4933.0596,377,200
Oct 24, 201735.3135.3634.8134.8634.4052,235,800
Oct 23, 201735.4235.6635.1935.2534.7930,902,300
Oct 20, 201735.7935.8435.4035.5435.0837,835,500
Oct 19, 201735.9336.3335.5935.6935.2232,887,400
Oct 18, 201736.2336.2835.5135.7135.2436,764,800
Oct 17, 201736.1736.2935.9936.2335.7621,663,600
Oct 16, 201735.8236.4535.7536.1735.7031,097,100
Oct 13, 201735.8436.0435.2535.7035.2356,085,400
Oct 12, 201737.4937.5335.8335.8635.3981,976,400
Oct 11, 201738.5238.6138.0538.1937.6926,978,000
Oct 10, 201738.3538.6138.2738.5038.0017,317,500
Oct 09, 201738.6538.6738.1538.3037.8019,247,900
Oct 06, 201738.8439.0538.5438.5938.0922,431,900
Oct 06, 20170.49 Dividend
Oct 05, 201739.6139.8039.4039.5138.5122,606,200
Oct 04, 201739.3739.6639.2439.5038.5017,913,300
Oct 03, 201739.1939.4839.0939.4838.4816,067,600
Oct 02, 201739.2039.3139.0739.1138.1215,604,300
Sep 29, 201738.9539.2238.8139.1738.1821,961,400
Sep 28, 201738.6839.1738.5939.0438.0517,368,900
Sep 27, 201738.6338.9138.5138.7737.7923,768,500
Sep 26, 201739.1239.3138.7038.7237.7422,605,900
Sep 25, 201738.5339.1938.5039.1238.1336,179,100
Sep 22, 201738.4038.6538.2138.5937.6123,212,600
Sep 21, 201738.5038.5438.1438.2237.2516,781,200
Sep 20, 201738.3238.7438.2238.4337.4626,869,200
Sep 19, 201737.4138.4437.2738.2137.2446,320,000
Sep 18, 201737.1137.5037.0237.4236.4731,974,300
Sep 15, 201736.4137.1136.3937.1036.1647,942,900
Sep 14, 201736.6036.6036.2236.3235.4017,884,100
Sep 13, 201736.3436.6736.2836.5535.6225,732,200
Sep 12, 201735.9636.4335.8236.2635.3428,285,300
Sep 11, 201735.6835.8035.5235.7434.8423,048,800
Sep 08, 201735.6035.7635.1035.5934.6941,051,000
Sep 07, 201736.6036.7935.5835.6034.7048,620,700
Sep 06, 201737.1337.1636.5336.5735.6428,370,500
Sep 05, 201737.4037.4336.9337.0936.1522,806,300
Sep 01, 201737.5937.6037.4237.4836.5312,769,400
Aug 31, 201737.7437.8737.4537.4636.5120,738,500
Aug 30, 201737.8237.8237.6137.6736.7212,433,600
Aug 29, 201737.7538.0337.7537.8536.899,591,000
Aug 28, 201738.0038.0737.7537.9436.9810,128,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...