T - AT&T Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 10, 201938.0738.2737.8238.1338.1312,548,254
Dec 09, 201938.1238.4338.0338.0438.0420,603,200
Dec 06, 201938.2938.5838.1438.2038.2022,606,100
Dec 05, 201938.1238.3638.0138.1938.1921,764,300
Dec 04, 201937.5938.3637.5138.1038.1038,236,900
Dec 03, 201937.2037.5536.9137.5537.5524,870,000
Dec 02, 201937.4837.4837.2337.3237.3224,887,600
Nov 29, 201937.7437.9637.3637.3837.3818,172,500
Nov 27, 201937.4437.8237.4037.6637.6617,069,500
Nov 26, 201937.2837.4436.7737.4037.4054,029,500
Nov 25, 201937.9037.9037.1837.2637.2632,466,100
Nov 22, 201937.7537.9337.6937.7537.7519,877,100
Nov 21, 201937.0337.7037.0337.6037.6031,358,500
Nov 20, 201937.0937.6136.4037.1837.1869,861,400
Nov 19, 201938.9238.9737.3738.0038.0064,556,800
Nov 18, 201939.3039.7039.2139.6339.6325,969,700
Nov 15, 201939.1339.5139.0639.5039.5031,476,800
Nov 14, 201938.9739.0838.6938.9538.9527,469,000
Nov 13, 201939.1939.3139.0539.1639.1616,596,900
Nov 12, 201939.3539.4839.0739.1739.1716,550,100
Nov 11, 201939.2639.3839.2039.3739.3713,585,600
Nov 08, 201939.3439.4339.0939.3839.3818,635,100
Nov 07, 201939.2939.5839.2539.4239.4225,542,400
Nov 06, 201939.2539.2838.9939.2539.2521,999,300
Nov 05, 201938.8139.3138.7939.1739.1729,715,500
Nov 04, 201939.1039.5038.8638.8938.8935,861,700
Nov 01, 201938.9539.0238.7438.9538.9535,232,700
Oct 31, 201938.2138.4937.8838.4938.4939,485,000
Oct 30, 201938.3938.8738.1138.2038.2034,018,800
Oct 29, 201938.4938.4937.9838.0638.0626,710,000
Oct 28, 201938.3038.8637.9738.4938.4962,238,100
Oct 25, 201936.9437.1736.7236.9136.9133,280,800
Oct 24, 201937.6937.7736.5436.8236.8240,074,000
Oct 23, 201938.0138.1437.6337.7437.7424,190,100
Oct 22, 201937.8238.3637.6038.1738.1720,153,800
Oct 21, 201938.4238.6238.1938.2338.2326,645,100
Oct 18, 201937.8138.5337.7938.4738.4737,662,100
Oct 17, 201937.8637.8637.6137.8137.8118,520,900
Oct 16, 201937.8238.0037.7037.7937.7922,034,100
Oct 15, 201937.4538.0737.4237.9037.9022,706,300
Oct 14, 201937.5837.6937.3137.4737.4720,775,600
Oct 11, 201937.5937.8037.4737.5837.5827,685,600
Oct 10, 201937.0037.5536.9737.4237.4223,360,200
Oct 09, 201937.2137.2236.8937.0537.0524,560,100
Oct 09, 20190.51 Dividend
Oct 08, 201937.6837.7137.3837.4836.9728,170,700
Oct 07, 201937.5837.8737.5237.6637.1521,036,400
Oct 04, 201937.2237.5237.1337.5137.0021,914,100
Oct 03, 201937.0037.2036.6637.1936.6820,372,600
Oct 02, 201937.3537.3536.9237.0836.5826,257,000
Oct 01, 201937.9537.9637.3737.4136.9023,038,500
Sep 30, 201937.5937.9237.5337.8437.3328,341,900
Sep 27, 201937.6137.7337.1837.4336.9224,222,800
Sep 26, 201937.4037.4637.1837.3836.8719,252,300
Sep 25, 201937.3337.5637.2437.3836.8722,328,800
Sep 24, 201937.7937.8537.3437.3836.8727,679,600
Sep 23, 201937.6237.8537.4837.6037.0921,595,900
Sep 20, 201937.3038.0137.1837.9137.3977,472,800
Sep 19, 201937.0337.2236.8037.1536.6427,002,400
Sep 18, 201936.7636.9836.4936.7636.2637,481,400
Sep 17, 201937.0437.2536.7937.1636.6535,027,000
Sep 16, 201937.7037.8337.1137.3136.8049,189,900
Sep 13, 201938.0138.3537.7437.9137.3939,225,400
Sep 12, 201938.3738.4837.7338.3837.8642,667,000
Sep 11, 201937.9338.7537.7138.7438.2155,071,400
Sep 10, 201937.2137.7236.9737.5837.0748,019,600
Sep 09, 201937.8238.1436.7136.7936.29117,866,000
Sep 06, 201935.9536.3735.9136.2535.7629,266,100
Sep 05, 201935.9035.9835.7535.8935.4021,740,700
Sep 04, 201935.5335.8235.4435.7235.2320,736,900
Sep 03, 201935.0835.3934.9235.3834.9020,541,000
Aug 30, 201935.1835.3535.0735.2634.7821,609,100
Aug 29, 201935.1135.3335.0535.1534.6723,293,500
Aug 28, 201934.6734.9834.5334.9634.4824,366,400
Aug 27, 201935.0135.0434.6334.7234.2532,081,200
Aug 26, 201934.9735.1434.7134.9334.4523,197,300
Aug 23, 201935.3035.4434.6434.8234.3533,858,000
Aug 22, 201935.2435.5035.0835.3934.9121,459,700
Aug 21, 201935.1935.2534.9735.1634.6821,913,600
Aug 20, 201935.2935.3034.9034.9834.5021,794,900
Aug 19, 201935.0135.4434.9935.3834.9026,135,700
Aug 16, 201934.4835.0034.4134.9734.4931,103,000
Aug 15, 201934.2434.4633.9634.3433.8724,367,600
Aug 14, 201934.6034.6334.0234.0933.6334,615,300
Aug 13, 201934.3734.9634.3734.8634.3931,218,500
Aug 12, 201934.4734.5834.2734.4834.0118,674,700
Aug 09, 201934.4334.5934.1534.5434.0722,866,800
Aug 08, 201934.2534.5434.0734.5434.0728,498,500
Aug 07, 201933.6034.1633.3634.0633.6037,948,500
Aug 06, 201933.5133.9733.2933.9633.5031,658,700
Aug 05, 201933.7033.9433.1933.4933.0337,067,600
Aug 02, 201933.8034.3433.5434.1733.7136,476,300
Aug 01, 201934.4834.6034.0234.1233.6641,058,900
Jul 31, 201934.0534.4833.8934.0533.5940,633,800
Jul 30, 201934.4434.6434.0834.1833.7133,926,800
Jul 29, 201934.0734.4533.9434.3433.8730,939,100
Jul 26, 201933.7434.2333.5934.1533.6934,149,300
Jul 25, 201933.5833.9933.4533.8133.3539,019,200
Jul 24, 201932.1833.3932.1833.2432.7948,284,700
Jul 23, 201932.1532.1631.5232.0931.6545,574,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...