T - AT&T Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Jan 202038.6038.7838.2338.5038.5034,459,900
23 Jan 202038.9638.9938.5538.6338.6329,008,000
22 Jan 202038.6839.1438.6439.0439.0436,134,800
21 Jan 202038.3538.6438.1838.5238.5243,754,600
17 Jan 202038.0538.4437.9838.3838.3833,593,600
16 Jan 202037.9938.1337.7738.0338.0327,320,300
15 Jan 202037.9738.0337.7937.8737.8726,077,200
14 Jan 202038.0638.1937.9538.0938.0926,532,700
13 Jan 202038.5438.5538.0238.1038.1033,066,900
10 Jan 202038.8138.9538.5738.5738.5729,720,800
09 Jan 202038.9239.0038.5538.8038.8039,447,800
09 Jan 20200.52 Dividend
08 Jan 202039.3339.5539.2939.3738.8540,518,000
07 Jan 202039.0839.3038.9839.2538.7328,200,500
06 Jan 202038.9939.1538.8239.1038.5838,693,200
03 Jan 202038.5839.2038.5739.0638.5427,414,400
02 Jan 202039.1639.2238.7138.8638.3532,602,300
31 Dec 201939.0139.1138.8639.0838.5620,216,500
30 Dec 201939.2739.2838.9839.0438.5217,665,900
27 Dec 201939.2439.3639.2039.2438.7215,430,700
26 Dec 201938.9939.2038.9739.1638.6419,818,000
24 Dec 201939.1039.1238.9038.9638.458,697,200
23 Dec 201939.2539.4339.0439.0738.5529,139,800
20 Dec 201939.2139.2638.8939.1538.6348,368,200
19 Dec 201938.7938.9338.6638.9338.4225,075,300
18 Dec 201938.6038.9338.5938.7438.2328,433,500
17 Dec 201938.6038.7038.4538.5037.9934,739,300
16 Dec 201938.3738.6538.3738.5938.0824,043,100
13 Dec 201938.2138.2837.9538.2637.7524,892,400
12 Dec 201938.2038.5738.2038.3537.8423,593,400
11 Dec 201938.0238.2538.0038.1737.6718,526,700
10 Dec 201938.0738.2737.8238.0637.5621,777,500
09 Dec 201938.1238.4338.0338.0437.5420,603,200
06 Dec 201938.2938.5838.1438.2037.7022,606,100
05 Dec 201938.1238.3638.0138.1937.6921,764,300
04 Dec 201937.5938.3637.5138.1037.6038,236,900
03 Dec 201937.2037.5536.9137.5537.0524,870,000
02 Dec 201937.4837.4837.2337.3236.8324,887,600
29 Nov 201937.7437.9637.3637.3836.8918,172,500
27 Nov 201937.4437.8237.4037.6637.1617,069,500
26 Nov 201937.2837.4436.7737.4036.9154,029,500
25 Nov 201937.9037.9037.1837.2636.7732,466,100
22 Nov 201937.7537.9337.6937.7537.2519,877,100
21 Nov 201937.0337.7037.0337.6037.1031,358,500
20 Nov 201937.0937.6136.4037.1836.6969,861,400
19 Nov 201938.9238.9737.3738.0037.5064,556,800
18 Nov 201939.3039.7039.2139.6339.1125,969,700
15 Nov 201939.1339.5139.0639.5038.9831,476,800
14 Nov 201938.9739.0838.6938.9538.4427,469,000
13 Nov 201939.1939.3139.0539.1638.6416,596,900
12 Nov 201939.3539.4839.0739.1738.6516,550,100
11 Nov 201939.2639.3839.2039.3738.8513,585,600
08 Nov 201939.3439.4339.0939.3838.8618,635,100
07 Nov 201939.2939.5839.2539.4238.9025,542,400
06 Nov 201939.2539.2838.9939.2538.7321,999,300
05 Nov 201938.8139.3138.7939.1738.6529,715,500
04 Nov 201939.1039.5038.8638.8938.3835,861,700
01 Nov 201938.9539.0238.7438.9538.4435,232,700
31 Oct 201938.2138.4937.8838.4937.9839,485,000
30 Oct 201938.3938.8738.1138.2037.7034,018,800
29 Oct 201938.4938.4937.9838.0637.5626,710,000
28 Oct 201938.3038.8637.9738.4937.9862,238,100
25 Oct 201936.9437.1736.7236.9136.4233,280,800
24 Oct 201937.6937.7736.5436.8236.3340,074,000
23 Oct 201938.0138.1437.6337.7437.2424,190,100
22 Oct 201937.8238.3637.6038.1737.6720,153,800
21 Oct 201938.4238.6238.1938.2337.7326,645,100
18 Oct 201937.8138.5337.7938.4737.9637,662,100
17 Oct 201937.8637.8637.6137.8137.3118,520,900
16 Oct 201937.8238.0037.7037.7937.2922,034,100
15 Oct 201937.4538.0737.4237.9037.4022,706,300
14 Oct 201937.5837.6937.3137.4736.9820,775,600
11 Oct 201937.5937.8037.4737.5837.0827,685,600
10 Oct 201937.0037.5536.9737.4236.9323,360,200
09 Oct 201937.2137.2236.8937.0536.5624,560,100
09 Oct 20190.51 Dividend
08 Oct 201937.6837.7137.3837.4836.4828,170,700
07 Oct 201937.5837.8737.5237.6636.6621,036,400
04 Oct 201937.2237.5237.1337.5136.5121,914,100
03 Oct 201937.0037.2036.6637.1936.2020,372,600
02 Oct 201937.3537.3536.9237.0836.0926,257,000
01 Oct 201937.9537.9637.3737.4136.4123,038,500
30 Sep 201937.5937.9237.5337.8436.8328,341,900
27 Sep 201937.6137.7337.1837.4336.4324,222,800
26 Sep 201937.4037.4637.1837.3836.3819,252,300
25 Sep 201937.3337.5637.2437.3836.3822,328,800
24 Sep 201937.7937.8537.3437.3836.3827,679,600
23 Sep 201937.6237.8537.4837.6036.6021,595,900
20 Sep 201937.3038.0137.1837.9136.9077,472,800
19 Sep 201937.0337.2236.8037.1536.1627,002,400
18 Sep 201936.7636.9836.4936.7635.7837,481,400
17 Sep 201937.0437.2536.7937.1636.1735,027,000
16 Sep 201937.7037.8337.1137.3136.3249,189,900
13 Sep 201938.0138.3537.7437.9136.9039,225,400
12 Sep 201938.3738.4837.7338.3837.3642,667,000
11 Sep 201937.9338.7537.7138.7437.7155,071,400
10 Sep 201937.2137.7236.9737.5836.5848,019,600
09 Sep 201937.8238.1436.7136.7935.81117,866,000
06 Sep 201935.9536.3735.9136.2535.2829,266,100
05 Sep 201935.9035.9835.7535.8934.9321,740,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...