T - AT&T Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 23, 201836.5536.7536.2936.7236.7217,146,200
Feb 22, 201836.4736.9936.4136.4736.4718,537,500
Feb 21, 201836.7737.0436.2836.3136.3120,792,600
Feb 20, 201836.8837.0936.6736.7736.7722,071,500
Feb 16, 201836.9837.3936.8637.1437.1419,901,600
Feb 15, 201836.4737.0036.2337.0037.0027,507,200
Feb 14, 201836.4036.7736.1136.4136.4124,834,200
Feb 13, 201836.2936.7135.9736.6036.6022,877,200
Feb 12, 201836.3336.6035.9736.3736.3727,750,700
Feb 09, 201835.8336.3535.0336.0536.0550,218,400
Feb 08, 201836.8936.9535.5735.5735.5745,743,000
Feb 07, 201836.8137.4536.7436.9336.9335,634,500
Feb 06, 201836.0837.0735.5036.8336.8362,905,300
Feb 05, 201837.8138.3136.6336.6336.6345,595,500
Feb 02, 201839.0339.0437.8138.0738.0746,098,700
Feb 01, 201838.5139.2938.4039.1639.1659,963,800
Jan 31, 201837.4237.9237.3337.4537.4541,422,400
Jan 30, 201837.3637.8037.3037.4437.4429,883,200
Jan 29, 201837.1337.6836.9837.2637.2630,879,600
Jan 26, 201837.4637.8237.3637.8237.8221,608,500
Jan 25, 201837.0937.4536.8437.4537.4523,400,300
Jan 24, 201837.2937.3936.9837.0237.0228,567,800
Jan 23, 201837.9538.2237.0337.1937.1933,036,000
Jan 22, 201837.2037.9036.9837.8737.8731,660,600
Jan 19, 201837.3737.3736.9437.2137.2127,919,800
Jan 18, 201836.8437.3836.8137.1537.1527,661,100
Jan 17, 201836.7736.9536.4936.8536.8522,050,200
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...