T - AT&T Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 22, 201932.0232.1631.9232.0632.065,156,042
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
Jan 28, 201930.6230.6830.4330.6730.1931,028,600
Jan 25, 201930.6831.0430.6430.6630.1830,478,400
Jan 24, 201930.7830.7830.2730.6030.1224,393,800
Jan 23, 201930.7230.9030.5930.8930.4027,854,600
Jan 22, 201930.9230.9930.4230.5830.1037,658,500
Jan 18, 201930.8231.0330.5230.9630.4743,249,100
Jan 17, 201930.5530.7530.4130.6430.1626,267,000
Jan 16, 201930.5330.7530.3530.5630.0824,494,400
Jan 15, 201930.5230.6030.2330.6030.1226,735,400
Jan 14, 201930.7030.7830.3930.6230.1424,468,200
Jan 11, 201930.4030.9530.3130.8730.3828,933,600
Jan 10, 201930.0530.4829.8230.4029.9232,015,600
Jan 09, 201930.8830.8829.9730.1029.6344,305,300
Jan 09, 20190.51 Dividend
Jan 08, 201931.3131.3831.0331.2830.2943,567,300
Jan 07, 201930.7331.2730.4230.8929.9141,070,900
Jan 04, 201929.9630.3829.8930.3429.3842,072,400
Jan 03, 201929.5229.8129.2129.5828.6437,538,300
Jan 02, 201928.5029.5928.3029.5428.6039,294,000
Dec 31, 201828.5728.6428.0928.5427.6352,861,500
Dec 28, 201828.1928.8028.1728.4627.5650,588,300
Dec 27, 201827.8128.1627.1728.1527.2658,571,200
Dec 26, 201827.5028.1026.8028.0827.1957,391,200
Dec 24, 201828.2128.2927.3627.3626.4941,110,100
Dec 21, 201828.3429.2428.1428.3127.4179,660,700
Dec 20, 201829.8429.8628.1928.6527.7476,716,300
Dec 19, 201829.9230.3029.6129.8228.8751,419,600
Dec 18, 201829.6330.0229.6029.7528.8044,497,100
Dec 17, 201830.1330.2429.6029.8628.9144,021,700
Dec 14, 201829.8330.4029.7030.2229.2642,741,400
Dec 13, 201830.0930.1929.5529.9128.9649,097,800
Dec 12, 201830.1130.2929.9330.1629.2040,903,700
Dec 11, 201830.4430.6729.5929.7028.7649,563,300
Dec 10, 201830.0830.0929.1729.9128.9641,052,100
Dec 07, 201830.2230.8830.0130.1429.1837,474,600
Dec 06, 201830.4830.5629.8530.5329.5651,999,300
Dec 04, 201831.7332.0130.6730.7329.7544,831,300
Dec 03, 201831.7431.9031.3131.7130.7043,730,900
Nov 30, 201830.7131.4330.6831.2430.2580,467,300
Nov 29, 201830.3730.7130.2030.5729.6030,877,300
Nov 28, 201830.4430.8730.3530.7429.7634,470,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...