T - AT&T Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 25, 201832.7032.7232.3932.5132.5121,800,000
May 24, 201832.3932.8132.2132.7832.7835,254,700
May 23, 201832.4232.5332.0532.3332.3325,236,800
May 22, 201832.6332.8132.4032.4332.4329,387,300
May 21, 201832.1632.6531.9032.5932.5928,688,900
May 18, 201831.9432.1031.7832.0532.0521,880,400
May 17, 201832.3832.4131.9031.9331.9325,420,600
May 16, 201832.0932.4132.0532.3032.3019,056,300
May 15, 201832.1432.2431.8132.0932.0926,506,800
May 14, 201832.3932.4832.1032.1932.1926,895,000
May 11, 201832.0032.3131.9932.2932.2927,512,300
May 10, 201831.5832.0331.5031.8831.8829,909,400
May 09, 201831.6331.7131.1731.4031.4037,494,400
May 08, 201831.9732.0031.5831.7031.7033,513,900
May 07, 201832.2232.2531.8532.0432.0426,266,300
May 04, 201831.9432.2731.8232.1432.1425,539,500
May 03, 201832.0432.1531.6131.9431.9440,296,200
May 02, 201832.6332.6331.9032.0632.0640,178,600
May 01, 201832.7532.9132.3632.5432.5435,817,100
Apr 30, 201833.2733.4132.6732.7032.7046,154,800
Apr 27, 201833.1433.5633.0233.0433.0454,209,900
Apr 26, 201833.4433.7032.4733.1033.10132,230,400
Apr 25, 201834.8735.2434.7335.2035.2025,291,200
Apr 24, 201835.1535.3334.7635.0035.0021,572,200
Apr 23, 201834.7134.8934.5934.8934.8921,211,900
Apr 20, 201834.8635.0634.1534.6734.6732,452,800
Apr 19, 201835.2435.2734.8134.8234.8223,543,900
Apr 18, 201835.4835.5435.1635.2135.2121,601,000
Apr 17, 201835.6935.7735.3135.3635.3620,585,800
Apr 16, 201835.3735.8235.2235.6435.6424,897,300
Apr 13, 201835.2135.3735.0235.1435.1414,374,800
Apr 12, 201835.4235.4735.0635.1635.1621,950,200
Apr 11, 201835.6635.7335.1835.2535.2521,045,800
Apr 10, 201835.3236.3935.0535.8135.8139,800,800
Apr 09, 201835.2435.7035.0635.1735.1721,879,600
Apr 09, 20180.5 Dividend
Apr 06, 201836.0136.2035.4235.6335.1325,117,400
Apr 05, 201835.9336.2135.6836.1435.6317,103,300
Apr 04, 201835.1635.9434.9835.8835.3820,562,100
Apr 03, 201835.1635.4234.8535.3734.8721,880,200
Apr 02, 201835.5835.6634.8335.1034.6129,232,900
Mar 29, 201835.6835.8935.0235.6535.1527,564,100
Mar 28, 201835.2935.8535.2435.5635.0630,746,200
Mar 27, 201834.8535.2034.6934.9034.4133,860,700
Mar 26, 201835.0635.2934.4434.6934.2031,492,500
Mar 23, 201835.3735.9934.5534.7034.2135,028,000
Mar 22, 201835.9536.0435.3635.3734.8728,196,900
Mar 21, 201836.3436.5036.0036.0035.4917,437,200
Mar 20, 201836.6836.8236.1836.3435.8320,167,100
Mar 19, 201836.9837.1036.4736.5836.0719,637,900
Mar 16, 201837.0937.3436.9037.0036.4837,103,000
Mar 15, 201837.0937.2937.0137.0436.5221,879,100
Mar 14, 201837.5937.5936.9637.0336.5118,605,200
Mar 13, 201837.5537.8137.2637.3936.8719,183,800
Mar 12, 201837.0537.5737.0437.3636.8422,305,000
Mar 09, 201837.1737.2236.8237.0536.5318,820,300
Mar 08, 201836.9137.1136.5637.1136.5919,766,300
Mar 07, 201836.5937.0336.5636.9136.3918,486,000
Mar 06, 201836.8336.9036.5036.8736.3517,462,100
Mar 05, 201836.2036.8236.1036.7036.1819,299,000
Mar 02, 201836.0036.4035.9536.3535.8421,364,000
Mar 01, 201836.3136.7535.8736.0035.4928,548,900
Feb 28, 201837.1837.1836.3036.3035.7929,281,700
Feb 27, 201837.4237.6436.8736.8736.3521,420,600
Feb 26, 201836.9337.5136.8137.4636.9319,871,400
Feb 23, 201836.5536.7536.2936.7236.2017,446,300
Feb 22, 201836.4736.9936.4136.4735.9618,537,500
Feb 21, 201836.7737.0436.2836.3135.8020,792,600
Feb 20, 201836.8837.0936.6736.7736.2522,071,500
Feb 16, 201836.9837.3936.8637.1436.6219,901,600
Feb 15, 201836.4737.0036.2337.0036.4827,507,200
Feb 14, 201836.4036.7736.1136.4135.9024,834,200
Feb 13, 201836.2936.7135.9736.6036.0922,877,200
Feb 12, 201836.3336.6035.9736.3735.8627,750,700
Feb 09, 201835.8336.3535.0336.0535.5450,218,400
Feb 08, 201836.8936.9535.5735.5735.0745,743,000
Feb 07, 201836.8137.4536.7436.9336.4135,634,500
Feb 06, 201836.0837.0735.5036.8336.3162,905,300
Feb 05, 201837.8138.3136.6336.6336.1245,595,500
Feb 02, 201839.0339.0437.8138.0737.5446,098,700
Feb 01, 201838.5139.2938.4039.1638.6159,963,800
Jan 31, 201837.4237.9237.3337.4536.9241,422,400
Jan 30, 201837.3637.8037.3037.4436.9129,883,200
Jan 29, 201837.1337.6836.9837.2636.7430,879,600
Jan 26, 201837.4637.8237.3637.8237.2921,608,500
Jan 25, 201837.0937.4536.8437.4536.9223,400,300
Jan 24, 201837.2937.3936.9837.0236.5028,567,800
Jan 23, 201837.9538.2237.0337.1936.6733,036,000
Jan 22, 201837.2037.9036.9837.8737.3431,660,600
Jan 19, 201837.3737.3736.9437.2136.6927,919,800
Jan 18, 201836.8437.3836.8137.1536.6327,661,100
Jan 17, 201836.7736.9536.4936.8536.3322,050,200
Jan 16, 201836.9037.0236.5436.7236.2024,727,600
Jan 12, 201836.4836.9936.3236.9036.3831,182,200
Jan 11, 201836.6736.7736.3736.4835.9741,400,300
Jan 10, 201837.3937.3936.5436.6236.1141,078,600
Jan 09, 201837.6337.9937.4837.4936.9628,061,100
Jan 09, 20180.5 Dividend
Jan 08, 201838.1538.4837.8538.2537.2226,643,900
Jan 05, 201838.1438.1637.8038.1437.1122,194,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...