T - AT&T Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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, 201934.4734.5834.2734.4834.0123,659,200
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
Jul 22, 201932.7532.7532.0732.1331.6935,515,700
Jul 19, 201933.2333.2732.7732.7932.3432,156,800
Jul 18, 201933.1933.2032.8433.0932.6432,125,000
Jul 17, 201933.5633.5833.2533.2632.8118,798,200
Jul 16, 201933.6833.7233.5133.5833.1217,869,300
Jul 15, 201933.6633.7433.5733.7133.2520,255,100
Jul 12, 201933.5333.6633.3933.6533.1923,251,700
Jul 11, 201933.9934.0233.2633.4633.0028,863,900
Jul 10, 201933.7433.8433.6233.7633.3025,352,100
Jul 09, 201933.5933.6633.4033.5433.0830,977,000
Jul 09, 20190.51 Dividend
Jul 08, 201934.1334.3634.0734.2533.2831,848,200
Jul 05, 201933.9834.3733.9434.3033.3324,507,000
Jul 03, 201933.9634.0433.8733.9833.0220,136,500
Jul 02, 201933.4733.8733.3733.8432.8826,631,900
Jul 01, 201933.8133.9033.4033.4332.4832,359,500
Jun 28, 201933.0433.5532.9233.5132.5640,771,300
Jun 27, 201932.7633.0332.5632.9832.0528,184,300
Jun 26, 201932.5932.7932.5232.5331.6127,960,900
Jun 25, 201932.6032.6032.4532.5531.6319,229,700
Jun 24, 201932.4932.6932.4632.5831.6621,745,400
Jun 21, 201932.6932.7032.4232.4531.5339,218,600
Jun 20, 201932.5832.6032.3132.5431.6227,066,000
Jun 19, 201932.5432.5932.3232.4131.4921,209,600
Jun 18, 201932.4432.7032.4032.4431.5220,534,100
Jun 17, 201932.2532.3932.1732.3031.3916,814,200
Jun 14, 201932.3432.4432.1832.3531.4319,848,500
Jun 13, 201932.2232.3332.1232.2931.3816,873,400
Jun 12, 201932.1132.3132.0332.1831.2719,282,900
Jun 11, 201932.0632.4432.0332.1131.2019,612,600
Jun 10, 201932.6933.0031.8631.9331.0330,927,300
Jun 07, 201932.1732.7032.1432.4931.5731,788,400
Jun 06, 201931.8032.1731.7032.1031.1924,411,700
Jun 05, 201931.6231.7131.4231.6830.7820,430,800
Jun 04, 201931.3931.5030.9831.4830.5931,262,200
Jun 03, 201930.7231.3530.6831.0930.2136,323,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...