TBC - AT&T Inc. 5.625% Global Notes d

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 201926.0726.1025.9826.0726.0753,100
Jun 13, 201926.1326.1326.0026.0626.06120,200
Jun 12, 201926.1226.1326.0626.1326.1343,200
Jun 11, 201926.1526.1726.0726.0926.0956,200
Jun 10, 201926.0126.2326.0126.1126.11162,800
Jun 07, 201926.0226.0325.9626.0126.0180,200
Jun 06, 201926.0226.0325.9626.0226.0282,800
Jun 05, 201926.0326.0425.8725.9625.9667,700
Jun 04, 201926.0026.1225.9826.0726.07134,800
Jun 03, 201926.1626.1626.0126.0126.01112,400
May 31, 201925.9226.2125.9126.1626.16363,000
May 30, 201925.8525.9825.8325.9825.9862,700
May 29, 201925.9025.9425.8925.8925.8991,500
May 28, 201925.9325.9525.9025.9025.9078,300
May 24, 201925.9025.9625.8825.9325.9364,600
May 23, 201925.7625.8325.7025.8325.83103,600
May 22, 201925.6625.7725.6625.7525.7584,000
May 21, 201925.5925.7325.5725.7025.70112,500
May 20, 201925.8525.9425.4925.5625.56218,400
May 17, 201925.9525.9825.8825.8925.8981,600
May 16, 201925.8825.9925.8225.9825.9861,100
May 15, 201925.6825.9025.6725.9025.9086,200
May 14, 201925.6125.6825.6125.6725.6759,400
May 13, 201925.7325.7325.6125.6525.6567,900
May 10, 201925.7525.8025.7025.7725.7750,000
May 09, 201925.6425.7125.6025.7125.7145,300
May 08, 201925.6125.7225.6125.6425.6452,800
May 07, 201925.7525.7525.5525.6125.6199,800
May 06, 201925.7125.7925.7125.7525.7564,000
May 03, 201925.7825.8325.7025.8225.8295,900
May 02, 201925.7625.7825.6525.7825.7863,500
May 01, 201925.9325.9325.6425.7225.72109,800
Apr 30, 201925.8525.9425.7625.8925.89409,000
Apr 29, 201925.6125.7325.5925.7325.7386,900
Apr 26, 201925.6225.6525.5725.6125.6150,800
Apr 25, 201925.6525.6525.6025.6525.6564,000
Apr 24, 201925.6525.6525.5525.6025.60117,300
Apr 23, 201925.4525.6525.4525.6525.65141,800
Apr 22, 201925.6025.6325.4025.4525.45122,100
Apr 18, 201925.5325.6225.5325.5825.58115,800
Apr 17, 201925.4325.5325.3925.5325.53165,900
Apr 16, 201925.4325.4325.3425.4025.40197,700
Apr 15, 201925.3625.3925.3025.3225.32111,200
Apr 15, 20190.352 Dividend
Apr 12, 201925.6825.7025.6225.6325.28136,500
Apr 11, 201925.6025.7125.6025.6825.3392,100
Apr 10, 201925.6525.6825.6025.6025.25123,500
Apr 09, 201925.6725.7025.6225.6225.27191,600
Apr 08, 201925.6625.7225.6425.6725.32128,800
Apr 05, 201925.7325.7425.6325.6825.3390,200
Apr 04, 201925.6025.6925.5325.6725.32176,100
Apr 03, 201925.5825.7025.5225.5825.23107,200
Apr 02, 201925.4625.5825.4525.5625.2199,000
Apr 01, 201925.4825.4925.4225.4725.12173,400
Mar 29, 201925.4225.5425.4025.4925.14404,700
Mar 28, 201925.4025.5325.3925.4225.07287,100
Mar 27, 201925.1925.3525.1925.3525.00226,100
Mar 26, 201925.1125.2525.0825.2524.90127,800
Mar 25, 201925.0925.1525.0225.0624.72174,800
Mar 22, 201925.1925.2125.0825.1824.83123,800
Mar 21, 201925.1625.2525.1225.1924.84195,100
Mar 20, 201925.1325.1825.0525.1724.82100,000
Mar 19, 201925.1125.1825.0525.1124.77136,900
Mar 18, 201925.2425.2525.1025.2024.85129,300
Mar 15, 201925.1625.2525.1525.2424.8996,100
Mar 14, 201925.0525.1725.0025.1524.80148,200
Mar 13, 201925.1025.1025.0225.0524.71203,100
Mar 12, 201925.0425.1225.0125.0424.70178,100
Mar 11, 201925.0425.0525.0025.0424.70163,100
Mar 08, 201924.9225.0424.9225.0424.70116,900
Mar 07, 201925.0225.0224.9124.9224.58121,200
Mar 06, 201925.1025.1024.9924.9924.65174,600
Mar 05, 201925.0925.1325.0725.1024.76151,800
Mar 04, 201925.0525.1024.9925.0924.74175,300
Mar 01, 201925.0725.0724.9525.0624.72223,800
Feb 28, 201924.9625.0724.9025.0724.73494,800
Feb 27, 201924.9024.9524.8524.9424.60157,200
Feb 26, 201924.8524.9024.8124.9024.56128,600
Feb 25, 201924.9424.9824.7824.8624.52218,400
Feb 22, 201924.9524.9824.9324.9424.60112,900
Feb 21, 201924.9524.9924.8924.9524.61164,600
Feb 20, 201924.8824.9524.8524.9524.61128,500
Feb 19, 201924.8424.8924.7524.8524.51195,000
Feb 15, 201924.8324.8824.7424.8524.51186,800
Feb 14, 201924.8224.9224.8024.8324.49151,800
Feb 13, 201924.8824.9224.8024.8224.48198,100
Feb 12, 201924.8324.8924.8024.8824.54157,800
Feb 11, 201924.8324.8524.7524.8324.49104,400
Feb 08, 201924.6424.8324.5924.8324.49104,600
Feb 07, 201924.7724.7724.5924.6024.26114,600
Feb 06, 201924.9524.9524.6624.7424.40318,400
Feb 05, 201924.9024.9524.8124.9524.61144,300
Feb 04, 201924.9724.9924.8224.8724.53187,400
Feb 01, 201924.8024.9724.6824.9724.63259,100
Jan 31, 201924.5424.8524.4324.8524.51522,800
Jan 30, 201924.7524.7524.5024.5224.18239,300
Jan 29, 201924.7324.7824.6924.6924.35120,800
Jan 28, 201924.5324.7424.5024.7024.36119,400
Jan 25, 201924.3924.5924.3224.5124.18104,000
Jan 24, 201924.3324.4024.2224.2523.92198,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...