U.S. Markets closed

AT&T Inc. (T)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
29.03+0.04 (+0.14%)
At close: 1:02PM EST

29.00 -0.03 (-0.10%)
After hours: 4:31PM EST

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 27, 202029.0729.1928.8829.0329.0313,818,642
Nov 25, 202029.2829.2928.9028.9928.9924,489,200
Nov 24, 202028.9329.4428.9129.2329.2344,008,000
Nov 23, 202028.3928.7028.3528.6228.6227,818,800
Nov 20, 202028.2228.4228.1628.3228.3228,216,600
Nov 19, 202028.5128.5128.1128.2828.2841,381,000
Nov 18, 202029.0529.1728.6128.6228.6229,558,900
Nov 17, 202028.7829.1328.6829.0329.0328,575,400
Nov 16, 202029.1129.2328.9028.9728.9749,949,000
Nov 13, 202028.5728.9928.4728.9128.9127,470,200
Nov 12, 202028.5028.5828.1928.4428.4430,473,300
Nov 11, 202028.9729.0028.4328.7328.7339,718,800
Nov 10, 202028.5528.9728.4928.8528.8544,192,000
Nov 09, 202028.2428.7928.1528.3028.3070,674,000
Nov 06, 202027.4927.7127.3827.4427.4426,235,300
Nov 05, 202027.1927.8527.1827.5127.5135,119,400
Nov 04, 202027.2127.4526.8627.0427.0445,482,700
Nov 03, 202027.5127.8027.4027.4627.4633,284,900
Nov 02, 202027.4027.6027.0127.3427.3448,052,100
Oct 30, 202026.7427.0426.6927.0227.0248,421,200
Oct 29, 202026.5027.0526.3526.7626.7644,176,200
Oct 28, 202026.7026.8826.4526.5026.5048,948,800
Oct 27, 202027.2427.2726.9026.9226.9235,167,000
Oct 26, 202027.6327.6527.0927.3827.3841,524,500
Oct 23, 202028.3528.4127.7527.8227.8242,630,500
Oct 22, 202027.8328.5027.7028.2828.2889,507,900
Oct 21, 202026.7726.9226.5426.7226.7247,749,200
Oct 20, 202026.9927.1226.6626.7626.7641,589,800
Oct 19, 202027.4427.4726.8226.8826.8852,128,000
Oct 16, 202027.4827.5727.3227.3327.3329,326,100
Oct 15, 202027.3127.4527.1127.4527.4532,087,000
Oct 14, 202027.7127.9527.4827.4927.4948,462,400
Oct 13, 202028.0128.1327.6827.7527.7554,011,900
Oct 12, 202028.3028.3028.0128.1328.1351,208,900
Oct 09, 202028.6328.6928.2328.3228.3232,697,700
Oct 08, 202028.3228.6328.2428.6128.6132,108,600
Oct 08, 20200.52 Dividend
Oct 07, 202028.9228.9828.6928.8028.2841,425,500
Oct 06, 202028.7529.1628.6628.7128.1939,162,600
Oct 05, 202028.4928.7528.3628.6728.1533,463,600
Oct 02, 202028.2728.8928.2128.6828.1628,698,100
Oct 01, 202028.5228.6428.3428.4927.9828,640,500
Sep 30, 202028.3828.6728.2928.5128.0038,989,900
Sep 29, 202028.3628.4128.1328.3027.7925,449,500
Sep 28, 202028.3228.6528.2428.3827.8730,525,100
Sep 25, 202027.9128.1127.7528.0427.5335,928,800
Sep 24, 202027.8728.2627.7528.0427.5333,052,100
Sep 23, 202028.5528.6927.8427.8727.3743,786,800
Sep 22, 202028.5328.9328.4228.5128.0028,148,400
Sep 21, 202028.8028.8228.2628.6328.1145,474,000
Sep 18, 202029.0429.2228.9128.9328.4145,861,800
Sep 17, 202029.1529.2428.9529.0728.5531,650,000
Sep 16, 202029.1329.5429.1229.2428.7130,869,000
Sep 15, 202029.1929.3429.0629.1228.5925,911,700
Sep 14, 202029.1029.3029.0029.1428.6128,722,800
Sep 11, 202028.9629.1328.8029.0028.4829,669,600
Sep 10, 202029.3829.3828.9028.9128.3947,416,600
Sep 09, 202029.6329.7029.3729.3728.8429,620,200
Sep 08, 202029.5029.6029.0229.5128.9846,433,100
Sep 04, 202029.6329.8729.2629.4228.8944,835,200
Sep 03, 202029.7830.1829.4229.5929.0644,328,300
Sep 02, 202029.3729.8429.3229.7029.1635,128,800
Sep 01, 202029.7429.7529.3229.4728.9446,552,900
Aug 31, 202030.1530.1629.8029.8129.2741,483,000
Aug 28, 202029.9430.0829.8130.0429.5026,839,400
Aug 27, 202030.0130.1729.8229.9029.3629,612,500
Aug 26, 202029.8330.1229.7029.9929.4527,840,300
Aug 25, 202030.0930.1429.8329.9029.3621,027,100
Aug 24, 202029.7130.0529.6630.0329.4926,384,300
Aug 21, 202029.7329.7929.5329.6929.1524,883,600
Aug 20, 202029.5529.8829.5029.6729.1322,927,000
Aug 19, 202029.8129.8929.6829.7329.1924,779,900
Aug 18, 202029.8629.9329.7729.7929.2521,913,600
Aug 17, 202030.0830.0829.8029.8529.3125,019,400
Aug 14, 202029.8330.1529.7630.0129.4722,547,700
Aug 13, 202030.0030.1329.8429.9129.3724,893,100
Aug 12, 202030.3630.5130.1130.1829.6421,188,100
Aug 11, 202030.4130.7730.1030.2029.6530,986,900
Aug 10, 202030.0530.2029.9930.2029.6535,514,400
Aug 07, 202029.7430.0629.5830.0229.4830,398,500
Aug 06, 202029.7130.0929.6829.8429.3021,908,700
Aug 05, 202030.1530.2129.7929.8529.3122,991,700
Aug 04, 202029.6030.1629.5630.0129.4734,044,400
Aug 03, 202029.9529.9829.4129.6229.0938,979,200
Jul 31, 202029.5129.6229.2729.5829.0538,694,200
Jul 30, 202029.4729.7329.3629.5729.0426,647,900
Jul 29, 202029.6729.6729.3129.5629.0330,475,900
Jul 28, 202029.2629.8929.2029.6929.1537,667,100
Jul 27, 202029.5029.5129.2129.2928.7633,494,600
Jul 24, 202029.8030.2129.4629.5729.0438,727,200
Jul 23, 202030.1530.1529.5429.9029.3651,503,400
Jul 22, 202030.1630.2729.9530.1629.6230,508,700
Jul 21, 202029.8930.4229.8630.2529.7034,270,700
Jul 20, 202030.1830.1829.8029.8529.3132,399,500
Jul 17, 202030.4830.5330.1830.2529.7023,138,000
Jul 16, 202029.9730.5029.9230.3929.8432,987,100
Jul 15, 202030.0730.1329.8530.0129.4730,955,900
Jul 14, 202029.7230.1029.5329.9629.4230,603,500
Jul 13, 202030.1630.1729.6429.7629.2240,993,100
Jul 10, 202029.5030.2329.4530.1329.5936,893,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...