U.S. Markets closed

AT&T Inc. (T)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
36.51-0.01 (-0.03%)
At close: 4:00PM EDT
People also watch
MCDGEVZPFEXOM
DateOpenHighLowClose*Adj Close**Volume
Jul 21, 201736.4236.6136.2636.5136.5119,971,600
Jul 20, 201736.3336.7236.1636.5236.5231,892,500
Jul 19, 201736.0336.1335.8136.1336.1326,281,300
Jul 18, 201736.4336.4335.8735.9935.9929,145,900
Jul 17, 201736.3236.4536.2536.3936.3920,546,800
Jul 14, 201736.2336.3836.1736.3036.3023,561,400
Jul 13, 201736.5436.6036.1936.2136.2130,230,100
Jul 12, 201736.7536.9036.6136.8336.8317,486,300
Jul 11, 201736.8336.8636.5436.6036.6021,588,500
Jul 10, 201736.9637.0836.8236.8336.8322,775,200
Jul 07, 201737.1837.2336.8236.9836.9820,840,800
Jul 06, 201737.5937.7037.1837.1837.1820,807,700
Jul 06, 20170.49 Dividend
Jul 05, 201738.1138.2137.8538.1237.6320,084,900
Jul 03, 201737.8438.1337.7838.1137.6211,124,300
Jun 30, 201737.7337.8737.5437.7337.2522,303,300
Jun 29, 201737.8737.9837.6237.6237.1423,508,500
Jun 28, 201737.8838.0737.7837.9437.4520,345,200
Jun 27, 201738.1538.1537.6037.7037.2219,862,000
Jun 26, 201737.9438.2837.8638.1537.6618,403,800
Jun 23, 201738.1638.1637.8237.9537.4622,906,600
Jun 22, 201738.1938.3537.9738.1037.6116,201,000
Jun 21, 201738.6238.6737.8538.1537.6624,597,700
Jun 20, 201738.7738.9238.6038.6638.1621,738,800
Jun 19, 201738.9838.9838.6938.9138.4120,957,800
Jun 16, 201738.9739.0038.6638.9638.4629,734,700
Jun 15, 201738.6738.9038.6438.8438.3416,686,200
Jun 14, 201738.7938.8138.5038.7238.2216,356,200
Jun 13, 201739.0139.0138.5838.6838.1818,842,100
Jun 12, 201738.7939.3738.7939.0738.5722,779,900
Jun 09, 201738.6338.8038.5538.7938.2918,398,300
Jun 08, 201738.7638.8438.4238.5038.0120,136,600
Jun 07, 201738.8538.8738.5438.7638.2616,429,400
Jun 06, 201738.7838.9238.6538.7338.2316,218,300
Jun 05, 201738.8138.8638.5738.8138.3113,821,900
Jun 02, 201739.0039.0838.7638.8738.3718,529,000
Jun 01, 201738.6838.8938.5238.8738.3717,691,200
May 31, 201738.6538.8738.5138.5338.0324,040,400
May 30, 201738.1938.6838.1938.5538.0520,527,200
May 26, 201738.2138.2538.0138.1237.6313,725,900
May 25, 201738.1238.3438.1138.2337.7414,892,500
May 24, 201738.3138.3638.0838.1537.6615,603,900
May 23, 201738.2638.4238.2138.3137.8213,535,300
May 22, 201738.2438.3538.1738.2537.7614,822,000
May 19, 201738.0438.2937.8938.2437.7520,350,600
May 18, 201737.5038.1437.4637.9537.4625,743,900
May 17, 201738.1938.1937.4537.4636.9829,665,800
May 16, 201738.6838.7638.1938.1937.7021,599,500
May 15, 201738.5238.6938.4138.5938.0921,399,000
May 12, 201738.4938.6138.3138.4938.0013,770,100
May 11, 201738.4538.5538.2138.4437.9516,542,900
May 10, 201738.1938.6538.1338.4537.9622,608,200
May 09, 201738.5338.5538.1638.2237.7321,591,400
May 08, 201738.7838.7838.3238.5738.0720,139,700
May 05, 201738.0838.7138.0338.5638.0621,829,200
May 04, 201738.4138.4137.6338.0137.5231,449,700
May 03, 201738.9438.9838.1538.4037.9133,742,700
May 02, 201739.1439.2238.8838.9538.4524,852,500
May 01, 201739.6839.7039.0639.1038.6024,748,600
Apr 28, 201739.8840.0639.5239.6339.1224,995,000
Apr 27, 201740.3740.4039.8839.9139.4022,646,100
Apr 26, 201740.0240.5639.8540.4439.9234,352,300
Apr 25, 201740.0840.2539.6939.9439.4338,377,800
Apr 24, 201740.1040.1539.8640.0239.5124,033,800
Apr 21, 201740.2340.3639.8139.9339.4223,898,100
Apr 20, 201739.9940.5139.9240.3639.8421,715,700
Apr 19, 201740.3240.4540.1940.2539.7323,799,500
Apr 18, 201740.2240.4340.1840.2539.7315,920,200
Apr 17, 201740.3040.4940.2240.3039.7812,118,600
Apr 13, 201740.5140.7640.2540.2839.7617,556,200
Apr 12, 201740.2140.5740.0740.5640.0422,195,800
Apr 11, 201740.3840.3940.0740.3139.7919,610,700
Apr 10, 201740.6040.6840.3140.3839.8618,215,000
Apr 07, 201740.6040.8640.5240.5940.0720,335,900
Apr 06, 201741.0541.0840.6040.6040.0820,492,300
Apr 06, 20170.49 Dividend
Apr 05, 201741.7341.7441.4741.5140.4919,955,800
Apr 04, 201741.5741.7141.4041.6940.6712,552,700
Apr 03, 201741.6041.7741.3741.5740.5517,979,600
Mar 31, 201741.7941.8941.5541.5540.5317,533,500
Mar 30, 201741.3941.8341.3341.7640.7414,773,900
Mar 29, 201741.5441.7541.4041.4540.4314,104,200
Mar 28, 201741.4141.6141.2641.5640.5415,586,100
Mar 27, 201741.5941.7541.3841.4940.4713,185,200
Mar 24, 201741.7641.8941.5441.6840.6614,202,000
Mar 23, 201741.6341.9141.4141.6540.6314,660,400
Mar 22, 201742.1042.1241.4641.6540.6318,547,100
Mar 21, 201742.4542.5142.0042.0841.0520,299,000
Mar 20, 201742.6142.7042.3242.4241.3811,851,800
Mar 17, 201742.5942.6542.3742.6141.5724,748,900
Mar 16, 201742.6042.6642.3442.4441.4014,601,800
Mar 15, 201742.1442.6442.0942.5941.5521,055,900
Mar 14, 201742.3842.4442.0542.0941.0610,063,800
Mar 13, 201742.2242.4242.1842.3741.3314,884,200
Mar 10, 201742.0342.4342.0242.3541.3119,734,300
Mar 09, 201741.8642.1341.7541.9440.9117,672,600
Mar 08, 201741.8841.8841.6841.7740.7517,881,000
Mar 07, 201741.9041.9941.7241.8840.8516,250,900
Mar 06, 201741.8342.0041.7141.9640.9314,177,000
Mar 03, 201742.0542.0641.7642.0140.9817,179,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...