Singapore markets close in 3 hours 6 minutes

AT&T Inc. (T)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
17.67+0.03 (+0.17%)
At close: 04:03PM EDT
17.68 +0.01 (+0.06%)
After hours: 07:59PM EDT
Time period:
18 Jun 2023 - 18 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Jun 202417.5617.7017.4917.6717.6727,443,700
14 Jun 202417.5917.7517.4917.6417.6422,652,300
13 Jun 202417.5517.6817.4217.6717.6730,692,000
12 Jun 202417.9918.0417.5717.6117.6135,652,200
11 Jun 202417.8417.9517.7317.8617.8629,957,000
10 Jun 202418.0018.0417.7517.8617.8632,419,600
07 Jun 202418.2218.2217.9718.1018.1036,626,700
06 Jun 202418.2918.4518.2218.2818.2822,319,200
05 Jun 202418.3118.3218.1618.3018.3028,101,800
04 Jun 202417.9718.3617.9018.3518.3530,089,100
03 Jun 202418.1318.3317.9618.0118.0138,332,700
31 May 202417.5318.2717.4718.2218.2267,619,500
30 May 202417.1717.6417.1617.6217.6233,266,500
29 May 202417.2517.3117.1117.1217.1223,503,800
28 May 202417.4617.5217.2017.2717.2725,458,300
24 May 202417.4917.6117.4217.5017.5024,991,800
23 May 202417.4017.5117.3217.4717.4732,477,700
22 May 202417.1917.5117.1817.5017.5030,647,500
21 May 202417.5117.5217.1417.2717.2731,173,300
20 May 202417.3817.5617.3617.5217.5228,266,600
17 May 202417.4017.4117.2617.4017.4025,891,200
16 May 202417.3117.3717.1517.3017.3024,686,200
15 May 202417.3517.4417.1817.3317.3330,877,900
14 May 202417.2817.3417.2217.3017.3023,545,300
13 May 202417.1817.3417.1517.2617.2628,014,800
10 May 202417.2017.2217.1217.1717.1719,229,600
09 May 202417.1017.1917.0417.1817.1822,547,700
08 May 202417.0317.2017.0017.1117.1125,292,100
07 May 202417.0617.2117.0017.0817.0828,086,800
06 May 202416.9517.0416.9116.9916.9924,182,300
03 May 202416.8216.9216.7316.8516.8524,023,200
02 May 202416.9916.9916.7316.8216.8232,205,000
01 May 202416.8317.1016.7816.9216.9239,350,700
30 Apr 202416.9116.9816.8016.8916.8931,822,800
29 Apr 202416.9917.2816.9917.0217.0242,383,300
26 Apr 202416.4716.8816.3916.7516.7537,852,700
25 Apr 202416.7017.0016.5016.5816.5846,680,400
24 Apr 202416.9017.0316.3816.8116.8174,197,800
23 Apr 202416.3816.5316.2916.5016.5047,805,000
22 Apr 202416.6916.7316.1716.3116.3154,178,100
19 Apr 202416.3316.5216.2616.5116.5145,814,400
18 Apr 202416.1116.3516.0916.3316.3329,566,500
17 Apr 202416.1116.2516.0616.1216.1227,177,500
16 Apr 202416.2216.2315.9416.0916.0956,368,800
15 Apr 202416.4616.5416.1316.2416.2440,249,900
12 Apr 202416.4116.4616.2516.3116.3141,764,300
11 Apr 202416.6716.7016.4216.4216.4240,831,200
10 Apr 202416.7716.7916.5116.7316.7339,046,800
09 Apr 202417.0017.0816.8116.9016.9032,802,500
09 Apr 20240.278 Dividend
08 Apr 202417.4017.4617.2217.2516.9727,372,200
05 Apr 202417.5217.5417.2817.4217.1437,757,200
04 Apr 202417.6217.8817.5617.5717.2931,850,300
03 Apr 202417.5917.7117.4917.6117.3338,155,900
02 Apr 202417.4817.7017.4817.5217.2440,169,500
01 Apr 202417.1917.5417.1517.5017.2231,980,100
28 Mar 202417.5517.7017.5217.6017.3233,461,500
27 Mar 202417.2917.5917.2917.5517.2737,488,400
26 Mar 202417.1317.2817.0517.1816.9033,048,600
25 Mar 202417.0417.1316.9717.1216.8430,944,600
22 Mar 202417.1917.2016.9816.9816.7126,144,000
21 Mar 202417.1917.2717.0617.1616.8834,446,700
20 Mar 202417.1217.3117.0817.2116.9328,961,700
19 Mar 202417.3017.3217.1617.1716.8926,144,600
18 Mar 202417.1017.3216.9317.3017.0235,177,000
15 Mar 202416.8917.1416.8917.0516.7893,099,200
14 Mar 202417.1517.1716.8317.0116.7437,237,700
13 Mar 202417.2717.4317.1317.1916.9132,339,800
12 Mar 202417.3017.3417.1717.2016.9238,700,600
11 Mar 202417.2217.4417.2217.3317.0529,541,600
08 Mar 202417.0617.3216.9817.2016.9230,808,700
07 Mar 202417.1917.3017.0117.0516.7827,325,100
06 Mar 202417.1017.2217.0217.1816.9035,356,700
05 Mar 202417.0317.3617.0017.1716.8943,337,900
04 Mar 202416.8716.9916.7116.8016.5332,690,500
01 Mar 202416.8717.0516.8116.9816.7127,543,000
29 Feb 202417.0217.1216.9116.9316.6646,155,200
28 Feb 202416.8217.0416.8116.9616.6933,531,100
27 Feb 202416.6116.8516.5416.8316.5628,350,800
26 Feb 202416.8016.8316.5216.6016.3326,815,900
23 Feb 202416.6316.8616.5416.8016.5332,270,900
22 Feb 202416.7716.7716.4216.5916.3259,974,500
21 Feb 202416.9217.0116.8417.0016.7322,650,700
20 Feb 202416.8817.1316.8716.9116.6429,103,900
16 Feb 202416.9517.0716.7616.9716.7028,827,800
15 Feb 202416.9417.2216.9417.0916.8125,926,700
14 Feb 202416.9717.0916.8416.9116.6426,468,100
13 Feb 202417.0217.2016.7516.9016.6329,734,600
12 Feb 202416.8417.0616.7617.0216.7531,151,200
09 Feb 202416.7916.8816.5716.8416.5744,427,100
08 Feb 202417.3017.3016.7416.8216.5566,974,900
07 Feb 202417.6017.6217.3017.3317.0533,871,800
06 Feb 202417.6617.7717.5517.6117.3325,734,200
05 Feb 202417.7117.8717.5817.7317.4431,496,900
02 Feb 202417.9317.9817.7617.8317.5433,245,400
01 Feb 202418.0918.1617.8218.0417.7571,660,400
31 Jan 202417.5117.8217.5017.6917.4052,968,100
30 Jan 202417.2517.5917.1817.5317.2554,946,400
29 Jan 202417.2217.2817.0517.2516.9738,264,800
26 Jan 202417.1517.3817.1217.2917.0138,567,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...