Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

AT&T Inc. (T)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
23.46+0.41 (+1.78%)
At close: 04:02PM EST
23.45 -0.01 (-0.04%)
After hours: 07:59PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 03, 202123.0223.5322.9123.4623.4670,521,000
Dec 02, 202122.2823.2622.2823.0523.0580,024,800
Dec 01, 202123.0023.2022.2222.2322.2380,305,100
Nov 30, 202123.6423.6822.5522.8322.83139,344,700
Nov 29, 202124.2524.2623.8523.8923.8952,454,300
Nov 26, 202124.0624.3224.0124.2224.2229,344,100
Nov 24, 202124.6724.7224.4324.4724.4733,684,100
Nov 23, 202124.6924.9924.6924.7624.7644,543,800
Nov 22, 202124.1024.8624.0724.7024.7053,938,500
Nov 19, 202124.3224.3423.9624.1324.1350,469,600
Nov 18, 202124.6324.6924.3924.3924.3937,564,100
Nov 17, 202124.6324.7224.5624.6624.6632,297,700
Nov 16, 202124.7924.8924.6324.6624.6636,376,400
Nov 15, 202124.9725.0524.7424.8024.8040,249,400
Nov 12, 202124.9525.0824.9124.9424.9427,343,200
Nov 11, 202124.9925.1024.8824.9224.9230,380,300
Nov 10, 202124.6925.1324.6624.9524.9547,032,800
Nov 09, 202124.8224.8524.5824.7124.7145,360,700
Nov 08, 202125.0625.1324.7324.8824.8846,194,300
Nov 05, 202124.8525.3124.8325.1025.1044,427,300
Nov 04, 202125.1325.2524.5424.8024.8063,091,100
Nov 03, 202125.1225.3325.1125.1825.1836,375,000
Nov 02, 202125.4025.4825.1325.2325.2334,599,700
Nov 01, 202125.4625.5825.3525.3725.3740,270,400
Oct 29, 202125.3725.5225.1525.2625.2654,157,900
Oct 28, 202125.1325.6425.0925.5525.5553,082,600
Oct 27, 202125.3925.4825.0425.0625.0639,994,000
Oct 26, 202125.6325.7025.3525.3725.3736,395,600
Oct 25, 202125.4325.6625.3225.6425.6449,626,100
Oct 22, 202125.7625.8025.4725.4925.4937,129,300
Oct 21, 202126.1226.2925.6025.7625.7655,827,800
Oct 20, 202125.6126.0925.5625.9125.9148,283,400
Oct 19, 202125.4625.6025.2725.5925.5934,926,500
Oct 18, 202125.5625.6525.2825.3325.3345,171,900
Oct 15, 202125.6925.9425.6525.7025.7047,615,900
Oct 14, 202125.3725.8125.3525.6225.6256,671,200
Oct 13, 202125.2825.4625.0125.3025.3060,836,100
Oct 12, 202126.0226.0325.3625.4325.4376,673,700
Oct 11, 202126.6926.7726.0326.0326.0364,547,500
Oct 08, 202127.0627.1226.7526.7726.7738,970,400
Oct 08, 20210.52 Dividend
Oct 07, 202127.0027.2326.9727.0926.5748,642,700
Oct 07, 20210.52 Dividend
Oct 06, 202127.2627.3426.9727.3126.2855,833,600
Oct 05, 202127.3027.4827.1727.3526.3132,212,500
Oct 04, 202127.2427.4627.0927.2526.2243,725,400
Oct 01, 202127.1427.4027.0127.1626.1331,540,400
Sep 30, 202127.4827.5127.0127.0125.9944,338,700
Sep 29, 202127.2827.5727.1727.4026.3631,434,700
Sep 28, 202127.4427.7427.1927.2426.2132,928,600
Sep 27, 202127.1727.6527.1627.4026.3632,153,900
Sep 24, 202127.1527.3827.1027.1326.1024,476,200
Sep 23, 202127.0627.2927.0227.1926.1634,024,000
Sep 22, 202127.0227.2126.9927.0125.9931,684,800
Sep 21, 202127.3127.4326.9426.9625.9435,589,200
Sep 20, 202127.3227.3726.9427.2126.1848,815,300
Sep 17, 202127.4227.9427.4227.5326.4967,973,200
Sep 16, 202127.5627.7427.4427.6026.5528,732,400
Sep 15, 202127.3527.6527.3127.5726.5333,641,300
Sep 14, 202127.5527.6127.2527.3326.3028,736,200
Sep 13, 202127.3427.7527.3327.5226.4838,647,100
Sep 10, 202127.4827.4927.1627.1826.1528,866,900
Sep 09, 202127.5727.6727.4127.4226.3830,065,400
Sep 08, 202127.4627.7427.4627.6026.5528,683,000
Sep 07, 202127.4727.5527.3727.4226.3826,386,200
Sep 03, 202127.6427.7527.3227.5626.5227,039,500
Sep 02, 202127.1827.8727.1627.6426.5960,885,000
Sep 01, 202127.4427.4627.1427.1926.1628,358,200
Aug 31, 202127.1927.5027.1227.4226.3839,800,900
Aug 30, 202127.1227.3027.0527.2326.2030,414,400
Aug 27, 202127.0427.2026.8827.1326.1032,225,000
Aug 26, 202127.4027.4227.0127.0226.0037,203,400
Aug 25, 202127.4527.5227.3427.4326.3922,438,300
Aug 24, 202127.5327.5627.3727.4526.4129,291,800
Aug 23, 202127.6227.7227.5027.5226.4827,958,900
Aug 20, 202127.5227.8427.4327.5726.5327,749,500
Aug 19, 202127.8027.8527.5027.5326.4937,675,000
Aug 18, 202128.0628.1527.8027.8326.7827,643,300
Aug 17, 202128.0828.2728.0128.1927.1219,910,500
Aug 16, 202128.1428.2927.9828.2027.1320,504,700
Aug 13, 202128.0428.2628.0028.1927.1221,938,500
Aug 12, 202128.2028.2227.9528.0226.9619,008,700
Aug 11, 202128.0828.2228.0228.1627.0920,500,700
Aug 10, 202127.8228.1127.7728.0927.0322,260,400
Aug 09, 202127.9728.0027.8127.8526.8025,196,000
Aug 06, 202127.9128.0927.9127.9626.9023,070,600
Aug 05, 202127.8728.0127.8627.9426.8821,025,500
Aug 04, 202128.0428.1227.8127.8526.8029,441,200
Aug 03, 202128.0828.2527.9128.1927.1228,687,700
Aug 02, 202128.2428.5528.0328.1127.0532,542,800
Jul 30, 202128.3728.4028.0128.0526.9937,497,400
Jul 29, 202128.1928.4528.1128.2927.2231,819,500
Jul 28, 202128.1528.2927.8628.0126.9531,774,800
Jul 27, 202128.0128.4027.8828.2027.1334,185,300
Jul 26, 202128.0828.2428.0128.1827.1136,556,000
Jul 23, 202127.9728.2127.9428.1527.0830,234,100
Jul 22, 202128.2628.3527.7428.0126.9536,937,000
Jul 21, 202128.0828.3027.8527.9026.8430,814,300
Jul 20, 202127.7128.1827.6527.9126.8534,763,200
Jul 19, 202128.1128.2027.5027.7926.7457,679,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement