T - AT&T Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 201935.3035.4434.6434.8234.8233,858,000
Aug 22, 201935.2435.5035.0835.3935.3921,459,700
Aug 21, 201935.1935.2534.9735.1635.1621,913,600
Aug 20, 201935.2935.3034.9034.9834.9821,794,900
Aug 19, 201935.0135.4434.9935.3835.3826,135,700
Aug 16, 201934.4835.0034.4134.9734.9731,103,000
Aug 15, 201934.2434.4633.9634.3434.3424,367,600
Aug 14, 201934.6034.6334.0234.0934.0934,615,300
Aug 13, 201934.3734.9634.3734.8634.8631,218,500
Aug 12, 201934.4734.5834.2734.4834.4818,674,700
Aug 09, 201934.4334.5934.1534.5434.5422,866,800
Aug 08, 201934.2534.5434.0734.5434.5428,498,500
Aug 07, 201933.6034.1633.3634.0634.0637,948,500
Aug 06, 201933.5133.9733.2933.9633.9631,658,700
Aug 05, 201933.7033.9433.1933.4933.4937,067,600
Aug 02, 201933.8034.3433.5434.1734.1736,476,300
Aug 01, 201934.4834.6034.0234.1234.1241,058,900
Jul 31, 201934.0534.4833.8934.0534.0540,633,800
Jul 30, 201934.4434.6434.0834.1834.1833,926,800
Jul 29, 201934.0734.4533.9434.3434.3430,939,100
Jul 26, 201933.7434.2333.5934.1534.1534,149,300
Jul 25, 201933.5833.9933.4533.8133.8139,019,200
Jul 24, 201932.1833.3932.1833.2433.2448,284,700
Jul 23, 201932.1532.1631.5232.0932.0945,574,400
Jul 22, 201932.7532.7532.0732.1332.1335,515,700
Jul 19, 201933.2333.2732.7732.7932.7932,156,800
Jul 18, 201933.1933.2032.8433.0933.0932,128,800
Jul 17, 201933.5633.5833.2533.2633.2618,798,200
Jul 16, 201933.6833.7233.5133.5833.5817,869,300
Jul 15, 201933.6633.7433.5733.7133.7120,255,100
Jul 12, 201933.5333.6633.3933.6533.6523,251,700
Jul 11, 201933.9934.0233.2633.4633.4628,863,900
Jul 10, 201933.7433.8433.6233.7633.7625,352,100
Jul 09, 201933.5933.6633.4033.5433.5430,977,000
Jul 09, 20190.51 Dividend
Jul 08, 201934.1334.3634.0734.2533.7431,848,200
Jul 05, 201933.9834.3733.9434.3033.7924,507,000
Jul 03, 201933.9634.0433.8733.9833.4720,136,500
Jul 02, 201933.4733.8733.3733.8433.3426,631,900
Jul 01, 201933.8133.9033.4033.4332.9332,421,700
Jun 28, 201933.0433.5532.9233.5133.0140,771,300
Jun 27, 201932.7633.0332.5632.9832.4928,184,300
Jun 26, 201932.5932.7932.5232.5332.0527,960,900
Jun 25, 201932.6032.6032.4532.5532.0719,229,700
Jun 24, 201932.4932.6932.4632.5832.0921,745,400
Jun 21, 201932.6932.7032.4232.4531.9739,218,600
Jun 20, 201932.5832.6032.3132.5432.0627,066,000
Jun 19, 201932.5432.5932.3232.4131.9321,209,600
Jun 18, 201932.4432.7032.4032.4431.9620,534,100
Jun 17, 201932.2532.3932.1732.3031.8216,814,200
Jun 14, 201932.3432.4432.1832.3531.8719,848,500
Jun 13, 201932.2232.3332.1232.2931.8116,873,400
Jun 12, 201932.1132.3132.0332.1831.7019,282,900
Jun 11, 201932.0632.4432.0332.1131.6319,612,600
Jun 10, 201932.6933.0031.8631.9331.4530,927,300
Jun 07, 201932.1732.7032.1432.4932.0131,788,400
Jun 06, 201931.8032.1731.7032.1031.6224,411,700
Jun 05, 201931.6231.7131.4231.6831.2120,430,800
Jun 04, 201931.3931.5030.9831.4831.0131,262,200
Jun 03, 201930.7231.3530.6831.0930.6336,323,600
May 31, 201931.0631.1630.3830.5830.1249,412,600
May 30, 201931.9632.0731.6431.8631.3924,227,600
May 29, 201931.9132.2131.6931.9131.4326,948,900
May 28, 201932.3332.4231.9131.9331.4524,523,100
May 24, 201932.3232.3532.1032.2731.7916,156,700
May 23, 201932.1832.3231.9332.1431.6624,665,500
May 22, 201932.2432.4532.1232.2831.8019,988,800
May 21, 201932.2432.6432.0932.4131.9323,313,500
May 20, 201932.2833.0831.9632.1931.7153,455,200
May 17, 201931.4132.0031.3831.8031.3330,889,500
May 16, 201931.3531.8831.3531.6231.1523,634,900
May 15, 201931.0431.3030.8931.2530.7823,931,300
May 14, 201930.7031.3830.6231.0930.6337,525,200
May 13, 201930.3530.6530.3430.4730.0227,713,300
May 10, 201930.2530.7230.1630.6230.1622,013,300
May 09, 201930.2730.4530.1330.3829.9327,078,400
May 08, 201930.3930.5030.1730.3029.8525,015,200
May 07, 201930.5230.5930.2830.5330.0825,771,200
May 06, 201930.4630.6430.3830.5930.1325,182,000
May 03, 201930.6630.7930.5730.7030.2428,225,600
May 02, 201930.9631.0130.5930.6230.1629,711,500
May 01, 201931.0531.2130.7830.7930.3327,047,000
Apr 30, 201930.9431.1430.7630.9630.5035,001,300
Apr 29, 201930.9131.3130.8230.8830.4231,762,700
Apr 26, 201930.4730.9630.2830.6830.2235,191,800
Apr 25, 201930.6430.6530.0530.3429.8944,021,300
Apr 24, 201931.0731.5930.5230.7930.3372,249,300
Apr 23, 201932.0632.2831.8832.1031.6231,675,000
Apr 22, 201932.0232.1831.9232.0831.6022,239,100
Apr 18, 201931.9532.1031.8532.0331.5523,317,500
Apr 17, 201932.0832.2031.9531.9531.4722,364,800
Apr 16, 201932.1232.2531.9432.2531.7721,701,900
Apr 15, 201932.2132.2531.9432.0231.5419,463,700
Apr 12, 201932.3032.3231.9632.2031.7226,021,100
Apr 11, 201931.9232.2531.8832.2031.7224,930,900
Apr 10, 201931.7532.0431.7431.8831.4120,385,900
Apr 09, 201931.8531.8931.5431.7531.2826,779,000
Apr 09, 20190.51 Dividend
Apr 08, 201932.4532.5232.1932.3931.4137,252,000
Apr 05, 201932.0732.3631.9232.3531.3739,928,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...