T - AT&T Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 23, 201832.7033.2832.0533.0233.0253,413,001
Oct 22, 201832.9132.9632.5932.6732.6723,086,300
Oct 19, 201832.4532.9532.3132.8732.8735,133,000
Oct 18, 201832.5732.8532.2432.5032.5030,725,000
Oct 17, 201832.4132.7232.2832.5732.5729,913,600
Oct 16, 201832.3732.4732.1532.3932.3928,048,700
Oct 15, 201832.2732.6732.2132.3632.3633,242,600
Oct 12, 201832.1932.3631.8532.2532.2543,151,600
Oct 11, 201832.8333.0631.6631.7531.7563,697,100
Oct 10, 201833.6333.9932.8432.8532.8545,520,100
Oct 09, 201833.6933.7033.5033.5033.5027,866,100
Oct 09, 20180.5 Dividend
Oct 08, 201834.0134.1833.7834.1133.6128,071,700
Oct 05, 201834.1934.3033.8633.9933.4928,667,800
Oct 04, 201833.8334.1433.5334.1233.6227,518,200
Oct 03, 201834.0834.1233.7733.9233.4226,699,100
Oct 02, 201833.5333.9333.4833.9233.4230,003,400
Oct 01, 201833.6633.7533.3933.4933.0022,517,800
Sep 28, 201833.4133.6833.3133.5833.0922,052,200
Sep 27, 201833.4333.7733.2733.4232.9324,834,500
Sep 26, 201833.8333.9133.3433.3532.8632,880,500
Sep 25, 201833.7834.1933.6933.7633.2730,681,500
Sep 24, 201834.2534.2833.7533.9133.4136,390,200
Sep 21, 201834.0534.2433.7833.7833.28130,157,100
Sep 20, 201833.4933.5333.1533.4432.9524,775,800
Sep 19, 201833.9333.9633.2533.3732.8830,996,000
Sep 18, 201833.5633.9233.3833.7233.2333,661,900
Sep 17, 201833.6033.8133.4333.6233.1325,544,300
Sep 14, 201833.6133.6533.3033.6033.1133,184,800
Sep 13, 201833.4433.6933.0933.6833.1934,605,800
Sep 12, 201832.8433.6532.8433.4232.9349,637,000
Sep 11, 201832.4832.8032.4732.6732.1926,353,800
Sep 10, 201832.2832.6932.2032.3931.9226,269,000
Sep 07, 201832.1632.3932.0932.1231.6525,757,800
Sep 06, 201832.1332.3132.0032.1831.7125,646,100
Sep 05, 201831.7532.0531.5432.0231.5526,723,600
Sep 04, 201831.7831.9431.4831.8631.3925,162,200
Aug 31, 201831.9531.9931.7231.9431.4731,258,900
Aug 30, 201832.2032.3231.8731.9631.4925,559,400
Aug 29, 201832.6632.7032.2132.2331.7625,162,400
Aug 28, 201832.8132.8332.6332.6732.1916,484,700
Aug 27, 201832.7433.0332.7232.8332.3517,595,900
Aug 24, 201832.4632.7432.4632.6432.1616,233,300
Aug 23, 201832.6932.7932.4132.4932.0121,453,600
Aug 22, 201833.2033.2032.6632.6832.2034,156,900
Aug 21, 201833.3333.5833.3133.4032.9128,419,300
Aug 20, 201833.1433.2533.0133.1132.6223,493,500
Aug 17, 201833.0633.2632.9633.0332.5526,168,600
Aug 16, 201832.5333.1432.5333.0932.6037,384,800
Aug 15, 201832.2832.5532.1332.4731.9929,631,500
Aug 14, 201832.2432.3832.2132.2431.7718,037,500
Aug 13, 201832.2632.3432.1832.2131.7422,766,800
Aug 10, 201832.3932.4132.1632.2631.7921,481,500
Aug 09, 201832.4032.5032.2432.4932.0116,907,500
Aug 08, 201832.4832.5332.3032.3631.8921,952,000
Aug 07, 201832.0932.4431.9732.4031.9327,341,500
Aug 06, 201832.2132.3232.0032.1131.6430,087,300
Aug 03, 201831.9032.2831.7632.2731.8026,584,400
Aug 02, 201831.8532.1031.7731.8531.3831,197,900
Aug 01, 201832.2032.2731.8131.9031.4331,356,200
Jul 31, 201832.1432.3431.9431.9731.5047,549,900
Jul 30, 201831.5632.1331.4532.0031.5364,043,000
Jul 27, 201830.4531.2130.3531.0830.6246,030,200
Jul 26, 201830.3630.5630.3030.3529.9144,339,500
Jul 25, 201831.1031.1830.1330.2529.8196,511,700
Jul 24, 201831.2531.6831.0131.6831.2250,969,800
Jul 23, 201831.1431.2030.8031.0030.5537,293,300
Jul 20, 201831.3331.3831.0431.1030.6436,644,300
Jul 19, 201831.7331.7831.2531.2730.8151,683,400
Jul 18, 201831.8231.9531.7031.7131.2544,571,000
Jul 17, 201831.8732.1131.7131.7631.2936,439,000
Jul 16, 201831.7131.9931.6531.9031.4333,218,300
Jul 13, 201831.8831.9231.5031.6731.2153,349,800
Jul 12, 201832.0632.3131.9032.2331.7644,450,000
Jul 11, 201832.2832.3531.8631.8731.4039,230,500
Jul 10, 201832.2432.5032.1332.5032.0238,848,500
Jul 09, 201832.2432.3732.1132.1531.6843,459,100
Jul 09, 20180.5 Dividend
Jul 06, 201832.6632.7432.4532.6831.7141,194,500
Jul 05, 201832.7532.8032.4632.6031.6335,419,400
Jul 03, 201832.2532.7932.1832.7131.7433,880,400
Jul 02, 201832.1632.3132.0032.2131.2537,766,200
Jun 29, 201832.2532.4932.0532.1131.1642,028,700
Jun 28, 201831.7532.3231.6632.1931.2342,241,900
Jun 27, 201831.9832.0531.6431.6530.7146,427,000
Jun 26, 201831.7331.8131.4031.6230.6844,643,600
Jun 25, 201831.6531.9531.5831.7130.7748,623,400
Jun 22, 201831.7331.8931.5131.6930.7562,657,600
Jun 21, 201832.1032.3031.5131.6030.6651,425,400
Jun 20, 201832.5032.5831.9532.0031.0555,805,200
Jun 19, 201832.0032.6031.9632.3931.4387,343,700
Jun 18, 201833.0233.0432.1032.1931.2378,654,700
Jun 15, 201832.6233.2732.1533.1532.16113,983,800
Jun 14, 201832.6032.9832.1032.5231.5588,703,100
Jun 13, 201833.0033.1432.2132.2231.26195,082,700
Jun 12, 201834.5134.5334.0834.3533.3359,401,300
Jun 11, 201833.9734.4833.8134.1833.1637,157,900
Jun 08, 201833.6634.0333.5833.8332.8233,183,600
Jun 07, 201833.0733.9732.9033.8132.8042,562,600
Jun 06, 201832.7733.5632.6033.3832.3934,143,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...