Singapore markets close in 4 hours 22 minutes

AT&T Inc. (T-PC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
20.05+0.18 (+0.91%)
At close: 04:00PM EDT
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 202419.8620.1719.8620.0520.05162,267
22 Apr 202419.9919.9919.7719.8719.8764,582
19 Apr 202419.8020.0019.7319.8319.8371,166
18 Apr 202419.8619.8819.6319.7219.72118,001
17 Apr 202419.6520.0419.5919.7619.7682,571
16 Apr 202419.5019.6919.2619.5719.57142,616
15 Apr 202419.7519.7519.5119.5619.56402,487
12 Apr 202419.7719.7919.7019.7219.7260,235
11 Apr 202419.8519.8819.6619.7519.75100,385
10 Apr 202419.9520.0419.6619.8119.81117,611
09 Apr 202420.2720.4020.1220.1520.1559,662
09 Apr 20240.296875 Dividend
08 Apr 202420.5020.6520.4020.6320.33108,445
05 Apr 202420.5720.6320.4320.4920.2080,573
04 Apr 202420.5820.6920.4520.6020.3071,480
03 Apr 202420.1420.5220.1220.4820.19253,976
02 Apr 202420.2620.3520.0620.2619.9791,198
01 Apr 202420.2020.4520.0620.3720.08363,348
28 Mar 202420.7920.8720.0620.1119.82821,144
27 Mar 202420.8120.8120.5120.6520.35144,789
26 Mar 202420.7620.9020.6920.8120.5190,651
25 Mar 202420.8020.8420.5620.8020.50105,406
22 Mar 202420.8420.9620.7520.8020.50102,087
21 Mar 202420.9521.2220.7120.7520.45182,742
20 Mar 202420.9520.9520.7720.9020.6084,356
19 Mar 202420.7320.8820.6720.8820.5888,927
18 Mar 202420.5820.7720.5520.7220.4275,549
15 Mar 202420.6020.8320.4620.5720.2762,726
14 Mar 202420.8320.8320.5920.7020.4085,214
13 Mar 202420.8820.9220.7320.8320.53109,647
12 Mar 202421.0121.0520.7120.8720.57131,028
11 Mar 202421.0621.1821.0121.0120.7144,554
08 Mar 202421.1221.2621.0621.0620.7690,220
07 Mar 202420.9021.1120.8621.1120.81113,736
06 Mar 202420.7520.9520.7220.8320.5388,892
05 Mar 202420.6520.7220.5820.6420.34111,686
04 Mar 202420.7220.7820.5620.5620.2651,576
01 Mar 202420.7720.7720.5420.7520.4559,102
29 Feb 202420.6420.8820.4220.7720.47338,483
28 Feb 202420.6620.7120.5420.5620.26212,078
27 Feb 202420.7720.8320.5620.5920.29120,646
26 Feb 202420.8520.9420.7220.7420.4474,887
23 Feb 202420.7220.9920.6720.8620.56143,441
22 Feb 202420.5920.7820.5820.6720.3764,191
21 Feb 202420.8820.8820.5020.5020.20126,827
20 Feb 202420.5820.8620.3920.8420.5486,540
16 Feb 202420.5520.6120.3720.6120.3159,975
15 Feb 202420.4720.7620.3020.5720.2764,612
14 Feb 202420.5820.7320.3920.4020.1150,865
13 Feb 202420.5920.6820.4220.5620.2680,095
12 Feb 202420.7420.9120.6120.8520.5580,664
09 Feb 202420.6120.9220.5520.7420.4470,089
08 Feb 202420.3020.7020.2420.6420.3459,054
07 Feb 202420.4620.5220.1920.4620.1763,650
06 Feb 202420.8020.8720.2220.2219.9363,700
05 Feb 202420.9120.9120.6220.6620.3666,237
02 Feb 202421.1421.1420.9020.9920.6962,235
01 Feb 202421.2121.2120.9921.1720.87109,817
31 Jan 202420.9621.2220.7621.0820.7893,670
30 Jan 202420.9721.0320.8220.9720.6766,189
29 Jan 202420.7020.9020.6420.8620.5696,290
26 Jan 202420.7020.7720.5820.6020.3155,190
25 Jan 202420.4120.7420.2720.7420.4491,964
24 Jan 202420.3920.4320.1920.3520.0667,297
23 Jan 202420.1920.3320.1020.2719.98105,521
22 Jan 202420.0320.2119.7520.2019.9182,818
19 Jan 202419.6019.8919.4319.8919.6086,285
18 Jan 202420.1620.1619.3919.5319.25206,494
17 Jan 202420.0020.1920.0020.0619.7784,950
16 Jan 202420.3920.3920.0120.0919.8070,074
12 Jan 202420.3320.4920.2220.3120.0285,484
11 Jan 202420.2720.4820.1920.3320.0483,261
10 Jan 202420.0820.4320.0820.3820.0965,741
09 Jan 202420.2620.3020.0520.1419.8568,123
09 Jan 20240.296875 Dividend
08 Jan 202420.1420.4820.1420.4319.84103,092
05 Jan 202420.1020.3520.0020.0619.48141,000
04 Jan 202420.2520.3320.0120.1319.5586,582
03 Jan 202419.8420.3619.7520.1919.61192,869
02 Jan 202419.7020.0019.6619.9119.3492,652
29 Dec 202320.0020.1019.6919.7319.16202,814
28 Dec 202320.0220.1519.8420.0019.43132,591
27 Dec 202319.7920.1819.7920.1219.54132,042
26 Dec 202320.0020.0719.7519.7519.18166,574
22 Dec 202319.9319.9919.7919.9919.42112,370
21 Dec 202319.8019.9419.7619.9019.33172,810
20 Dec 202319.6519.9419.5519.8119.24223,880
19 Dec 202319.3219.8219.3219.7919.22185,312
18 Dec 202319.5719.6519.2819.3118.76182,648
15 Dec 202319.7519.9519.5519.6219.06151,798
14 Dec 202319.3019.7919.2519.7919.22210,843
13 Dec 202318.8719.1718.6819.1718.62174,255
12 Dec 202318.6818.8018.6418.7818.24262,736
11 Dec 202318.7518.8018.5918.7518.21152,246
08 Dec 202318.9719.0018.6718.7518.21161,597
07 Dec 202318.8219.1718.8219.0018.45163,772
06 Dec 202318.8918.9418.6918.7518.21127,507
05 Dec 202318.7719.0118.7618.7718.23125,312
04 Dec 202319.0119.1518.6518.7618.22179,497
01 Dec 202319.1319.3218.9019.1618.61100,143
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...