T - AT&T Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 201830.0930.1929.5529.9129.9145,951,800
Dec 12, 201830.1130.2929.9330.1630.1640,903,700
Dec 11, 201830.4430.6729.5929.7029.7049,563,300
Dec 10, 201830.0830.0929.1729.9129.9141,052,100
Dec 07, 201830.2230.8830.0130.1430.1437,474,600
Dec 06, 201830.4830.5629.8530.5330.5351,999,300
Dec 04, 201831.7332.0130.6730.7330.7344,831,300
Dec 03, 201831.7431.9031.3131.7131.7143,730,900
Nov 30, 201830.7131.4330.6831.2431.2480,467,300
Nov 29, 201830.3730.7130.2030.5730.5730,877,300
Nov 28, 201830.4430.8730.3530.7430.7434,470,900
Nov 27, 201829.8430.4929.7230.4430.4432,155,700
Nov 26, 201829.6530.1529.6429.9529.9533,337,700
Nov 23, 201829.7629.7629.3529.3629.3613,401,000
Nov 21, 201829.5030.0329.4129.7729.7730,306,500
Nov 20, 201829.9730.1829.4029.4229.4241,394,300
Nov 19, 201830.3430.7030.2130.3530.3527,957,700
Nov 16, 201830.0730.4229.9530.2930.2928,929,500
Nov 15, 201830.3530.3729.9030.1230.1238,917,400
Nov 14, 201830.5530.7230.1130.5130.5131,293,500
Nov 13, 201830.8530.9030.2830.3330.3325,641,000
Nov 12, 201830.7031.2330.6530.7830.7825,935,300
Nov 09, 201830.9831.0830.4430.6930.6939,994,700
Nov 08, 201831.0831.1630.8831.0431.0429,547,600
Nov 07, 201830.9931.1330.6931.1031.1030,836,300
Nov 06, 201830.6430.9730.5130.9630.9624,310,600
Nov 05, 201830.6330.8630.5730.6330.6327,346,500
Nov 02, 201830.6330.9130.3530.5230.5233,517,100
Nov 01, 201830.9931.0530.3830.4930.4935,379,900
Oct 31, 201830.6930.9830.1230.6830.6844,854,800
Oct 30, 201829.8530.5929.8230.4730.4749,148,700
Oct 29, 201829.5930.3229.2929.6429.6449,270,000
Oct 26, 201829.8929.9328.8529.0929.0977,662,500
Oct 25, 201830.6530.7129.7629.9829.9876,905,400
Oct 24, 201831.7331.8030.2630.3630.36118,852,900
Oct 23, 201832.7033.2832.0533.0233.0253,428,200
Oct 22, 201832.9132.9632.5932.6732.6723,091,900
Oct 19, 201832.4532.9532.3132.8732.8735,133,000
Oct 18, 201832.5732.8532.2432.5032.5030,725,000
Oct 17, 201832.4132.7232.2832.5732.5729,913,600
Oct 16, 201832.3732.4732.1532.3932.3928,048,700
Oct 15, 201832.2732.6732.2132.3632.3633,242,600
Oct 12, 201832.1932.3631.8532.2532.2543,151,600
Oct 11, 201832.8333.0631.6631.7531.7563,697,100
Oct 10, 201833.6333.9932.8432.8532.8545,520,100
Oct 09, 201833.6933.7033.5033.5033.5027,866,100
Oct 09, 20180.5 Dividend
Oct 08, 201834.0134.1833.7834.1133.6128,071,700
Oct 05, 201834.1934.3033.8633.9933.4928,667,800
Oct 04, 201833.8334.1433.5334.1233.6227,518,200
Oct 03, 201834.0834.1233.7733.9233.4226,699,100
Oct 02, 201833.5333.9333.4833.9233.4230,003,400
Oct 01, 201833.6633.7533.3933.4933.0022,517,800
Sep 28, 201833.4133.6833.3133.5833.0922,052,200
Sep 27, 201833.4333.7733.2733.4232.9324,834,500
Sep 26, 201833.8333.9133.3433.3532.8632,880,500
Sep 25, 201833.7834.1933.6933.7633.2730,681,500
Sep 24, 201834.2534.2833.7533.9133.4136,390,200
Sep 21, 201834.0534.2433.7833.7833.28130,157,100
Sep 20, 201833.4933.5333.1533.4432.9524,775,800
Sep 19, 201833.9333.9633.2533.3732.8830,996,000
Sep 18, 201833.5633.9233.3833.7233.2333,661,900
Sep 17, 201833.6033.8133.4333.6233.1325,544,300
Sep 14, 201833.6133.6533.3033.6033.1133,184,800
Sep 13, 201833.4433.6933.0933.6833.1934,605,800
Sep 12, 201832.8433.6532.8433.4232.9349,637,000
Sep 11, 201832.4832.8032.4732.6732.1926,353,800
Sep 10, 201832.2832.6932.2032.3931.9226,269,000
Sep 07, 201832.1632.3932.0932.1231.6525,757,800
Sep 06, 201832.1332.3132.0032.1831.7125,646,100
Sep 05, 201831.7532.0531.5432.0231.5526,723,600
Sep 04, 201831.7831.9431.4831.8631.3925,162,200
Aug 31, 201831.9531.9931.7231.9431.4731,258,900
Aug 30, 201832.2032.3231.8731.9631.4925,559,400
Aug 29, 201832.6632.7032.2132.2331.7625,162,400
Aug 28, 201832.8132.8332.6332.6732.1916,484,700
Aug 27, 201832.7433.0332.7232.8332.3517,595,900
Aug 24, 201832.4632.7432.4632.6432.1616,233,300
Aug 23, 201832.6932.7932.4132.4932.0121,453,600
Aug 22, 201833.2033.2032.6632.6832.2034,156,900
Aug 21, 201833.3333.5833.3133.4032.9128,419,300
Aug 20, 201833.1433.2533.0133.1132.6223,493,500
Aug 17, 201833.0633.2632.9633.0332.5526,168,600
Aug 16, 201832.5333.1432.5333.0932.6037,384,800
Aug 15, 201832.2832.5532.1332.4731.9929,631,500
Aug 14, 201832.2432.3832.2132.2431.7718,037,500
Aug 13, 201832.2632.3432.1832.2131.7422,766,800
Aug 10, 201832.3932.4132.1632.2631.7921,481,500
Aug 09, 201832.4032.5032.2432.4932.0116,907,500
Aug 08, 201832.4832.5332.3032.3631.8921,952,000
Aug 07, 201832.0932.4431.9732.4031.9327,341,500
Aug 06, 201832.2132.3232.0032.1131.6430,087,300
Aug 03, 201831.9032.2831.7632.2731.8026,584,400
Aug 02, 201831.8532.1031.7731.8531.3831,197,900
Aug 01, 201832.2032.2731.8131.9031.4331,356,200
Jul 31, 201832.1432.3431.9431.9731.5047,549,900
Jul 30, 201831.5632.1331.4532.0031.5364,043,000
Jul 27, 201830.4531.2130.3531.0830.6246,030,200
Jul 26, 201830.3630.5630.3030.3529.9144,339,500
Jul 25, 201831.1031.1830.1330.2529.8196,511,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...