T - AT&T Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 19, 201932.5432.5932.3232.4132.4120,056,421
Jun 18, 201932.4432.7032.4032.4432.4420,407,700
Jun 17, 201932.2532.3932.1732.3032.3016,814,200
Jun 14, 201932.3432.4432.1832.3532.3519,848,500
Jun 13, 201932.2232.3332.1232.2932.2916,873,400
Jun 12, 201932.1132.3132.0332.1832.1819,282,900
Jun 11, 201932.0632.4432.0332.1132.1119,612,600
Jun 10, 201932.6933.0031.8631.9331.9330,927,300
Jun 07, 201932.1732.7032.1432.4932.4931,788,400
Jun 06, 201931.8032.1731.7032.1032.1024,411,700
Jun 05, 201931.6231.7131.4231.6831.6820,430,800
Jun 04, 201931.3931.5030.9831.4831.4831,262,200
Jun 03, 201930.7231.3530.6831.0931.0936,323,600
May 31, 201931.0631.1630.3830.5830.5849,412,600
May 30, 201931.9632.0731.6431.8631.8624,227,600
May 29, 201931.9132.2131.6931.9131.9126,948,900
May 28, 201932.3332.4231.9131.9331.9324,523,100
May 24, 201932.3232.3532.1032.2732.2716,156,700
May 23, 201932.1832.3231.9332.1432.1424,665,500
May 22, 201932.2432.4532.1232.2832.2819,988,800
May 21, 201932.2432.6432.0932.4132.4123,313,500
May 20, 201932.2833.0831.9632.1932.1953,455,200
May 17, 201931.4132.0031.3831.8031.8030,889,500
May 16, 201931.3531.8831.3531.6231.6223,634,900
May 15, 201931.0431.3030.8931.2531.2523,931,300
May 14, 201930.7031.3830.6231.0931.0937,525,200
May 13, 201930.3530.6530.3430.4730.4727,713,300
May 10, 201930.2530.7230.1630.6230.6222,013,300
May 09, 201930.2730.4530.1330.3830.3827,078,400
May 08, 201930.3930.5030.1730.3030.3025,015,200
May 07, 201930.5230.5930.2830.5330.5325,771,200
May 06, 201930.4630.6430.3830.5930.5925,182,000
May 03, 201930.6630.7930.5730.7030.7028,225,600
May 02, 201930.9631.0130.5930.6230.6229,711,500
May 01, 201931.0531.2130.7830.7930.7927,047,000
Apr 30, 201930.9431.1430.7630.9630.9635,001,300
Apr 29, 201930.9131.3130.8230.8830.8831,762,700
Apr 26, 201930.4730.9630.2830.6830.6835,191,800
Apr 25, 201930.6430.6530.0530.3430.3444,021,300
Apr 24, 201931.0731.5930.5230.7930.7972,249,300
Apr 23, 201932.0632.2831.8832.1032.1031,675,000
Apr 22, 201932.0232.1831.9232.0832.0822,239,100
Apr 18, 201931.9532.1031.8532.0332.0323,317,500
Apr 17, 201932.0832.2031.9531.9531.9522,364,800
Apr 16, 201932.1232.2531.9432.2532.2521,701,900
Apr 15, 201932.2132.2531.9432.0232.0219,463,700
Apr 12, 201932.3032.3231.9632.2032.2026,021,100
Apr 11, 201931.9232.2531.8832.2032.2024,930,900
Apr 10, 201931.7532.0431.7431.8831.8820,385,900
Apr 09, 201931.8531.8931.5431.7531.7526,779,000
Apr 09, 20190.51 Dividend
Apr 08, 201932.4532.5232.1932.3931.8837,252,000
Apr 05, 201932.0732.3631.9232.3531.8439,928,700
Apr 04, 201931.9532.1331.9231.9831.4828,212,000
Apr 03, 201931.8031.9631.6431.8731.3728,780,000
Apr 02, 201931.9131.9531.5531.6331.1331,945,800
Apr 01, 201931.6031.9931.5431.9531.4537,773,800
Mar 29, 201931.1631.3930.9731.3630.8731,606,500
Mar 28, 201931.4231.5030.8731.0130.5226,996,400
Mar 27, 201931.3131.6431.2531.4030.9126,743,600
Mar 26, 201930.9731.4230.9431.3930.9024,304,900
Mar 25, 201931.1031.1530.6530.7730.2925,633,300
Mar 22, 201931.0031.3431.0031.0730.5833,171,400
Mar 21, 201930.4531.1530.4531.0630.5726,343,300
Mar 20, 201930.5930.7630.4030.5130.0324,664,900
Mar 19, 201930.8731.0530.5630.6830.2028,730,500
Mar 18, 201930.6830.8430.5930.8030.3223,325,100
Mar 15, 201930.5130.6830.3030.6730.1953,361,600
Mar 14, 201930.2830.4930.2130.2829.8022,091,400
Mar 13, 201930.6530.7230.2130.2829.8027,702,200
Mar 12, 201930.2530.9030.2230.6330.1532,484,600
Mar 11, 201929.9830.3129.9530.2229.7426,018,500
Mar 08, 201929.8530.0629.7429.9629.4922,505,900
Mar 07, 201929.8630.0729.8029.9229.4524,822,600
Mar 06, 201930.0030.1429.7729.8129.3424,580,300
Mar 05, 201930.0230.0529.8029.9529.4826,029,800
Mar 04, 201930.9530.9529.6729.9829.5149,482,700
Mar 01, 201931.2031.2430.6430.8230.3330,592,900
Feb 28, 201931.0631.2730.9731.1230.6328,226,000
Feb 27, 201931.2331.2730.7831.0630.5726,349,500
Feb 26, 201931.1431.4330.9631.2230.7329,664,800
Feb 25, 201931.2531.2931.0231.1330.6424,414,700
Feb 22, 201930.9531.1930.8231.1530.6623,357,200
Feb 21, 201930.8631.0630.6330.8330.3426,580,400
Feb 20, 201930.6430.9430.4630.8530.3624,749,100
Feb 19, 201930.4630.6830.3130.6330.1524,712,400
Feb 15, 201930.0330.5229.9330.4729.9937,188,700
Feb 14, 201929.7030.0129.5529.7929.3225,846,200
Feb 13, 201929.8129.8829.5029.8429.3730,040,100
Feb 12, 201929.8530.0329.7329.8129.3429,989,100
Feb 11, 201929.5829.8429.4629.7129.2429,057,300
Feb 08, 201929.4029.5629.1029.5529.0824,281,600
Feb 07, 201929.5429.5628.9229.4528.9937,887,700
Feb 06, 201929.7029.7929.5229.5629.0922,928,200
Feb 05, 201929.6729.7129.4629.6329.1629,276,900
Feb 04, 201930.0330.0329.5629.6129.1439,034,300
Feb 01, 201930.2130.3629.9030.0029.5341,076,200
Jan 31, 201929.5030.0929.1530.0629.5952,177,000
Jan 30, 201929.9630.4029.0129.3728.9192,953,500
Jan 29, 201930.6230.7030.4530.7030.2231,342,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...