T - AT&T Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
16 Jul 201933.6833.7233.5133.5833.5817,642,900
15 Jul 201933.6633.7433.5733.7133.7120,255,100
12 Jul 201933.5333.6633.3933.6533.6523,251,700
11 Jul 201933.9934.0233.2633.4633.4628,863,900
10 Jul 201933.7433.8433.6233.7633.7625,352,100
09 Jul 201933.5933.6633.4033.5433.5430,977,000
09 Jul 20190.51 Dividend
08 Jul 201934.1334.3634.0734.2533.7431,848,200
05 Jul 201933.9834.3733.9434.3033.7924,507,000
03 Jul 201933.9634.0433.8733.9833.4720,136,500
02 Jul 201933.4733.8733.3733.8433.3426,631,900
01 Jul 201933.8133.9033.4033.4332.9332,421,700
28 Jun 201933.0433.5532.9233.5133.0140,771,300
27 Jun 201932.7633.0332.5632.9832.4928,184,300
26 Jun 201932.5932.7932.5232.5332.0527,960,900
25 Jun 201932.6032.6032.4532.5532.0719,229,700
24 Jun 201932.4932.6932.4632.5832.0921,745,400
21 Jun 201932.6932.7032.4232.4531.9739,218,600
20 Jun 201932.5832.6032.3132.5432.0627,066,000
19 Jun 201932.5432.5932.3232.4131.9321,209,600
18 Jun 201932.4432.7032.4032.4431.9620,534,100
17 Jun 201932.2532.3932.1732.3031.8216,814,200
14 Jun 201932.3432.4432.1832.3531.8719,848,500
13 Jun 201932.2232.3332.1232.2931.8116,873,400
12 Jun 201932.1132.3132.0332.1831.7019,282,900
11 Jun 201932.0632.4432.0332.1131.6319,612,600
10 Jun 201932.6933.0031.8631.9331.4530,927,300
07 Jun 201932.1732.7032.1432.4932.0131,788,400
06 Jun 201931.8032.1731.7032.1031.6224,411,700
05 Jun 201931.6231.7131.4231.6831.2120,430,800
04 Jun 201931.3931.5030.9831.4831.0131,262,200
03 Jun 201930.7231.3530.6831.0930.6336,323,600
31 May 201931.0631.1630.3830.5830.1249,412,600
30 May 201931.9632.0731.6431.8631.3924,227,600
29 May 201931.9132.2131.6931.9131.4326,948,900
28 May 201932.3332.4231.9131.9331.4524,523,100
24 May 201932.3232.3532.1032.2731.7916,156,700
23 May 201932.1832.3231.9332.1431.6624,665,500
22 May 201932.2432.4532.1232.2831.8019,988,800
21 May 201932.2432.6432.0932.4131.9323,313,500
20 May 201932.2833.0831.9632.1931.7153,455,200
17 May 201931.4132.0031.3831.8031.3330,889,500
16 May 201931.3531.8831.3531.6231.1523,634,900
15 May 201931.0431.3030.8931.2530.7823,931,300
14 May 201930.7031.3830.6231.0930.6337,525,200
13 May 201930.3530.6530.3430.4730.0227,713,300
10 May 201930.2530.7230.1630.6230.1622,013,300
09 May 201930.2730.4530.1330.3829.9327,078,400
08 May 201930.3930.5030.1730.3029.8525,015,200
07 May 201930.5230.5930.2830.5330.0825,771,200
06 May 201930.4630.6430.3830.5930.1325,182,000
03 May 201930.6630.7930.5730.7030.2428,225,600
02 May 201930.9631.0130.5930.6230.1629,711,500
01 May 201931.0531.2130.7830.7930.3327,047,000
30 Apr 201930.9431.1430.7630.9630.5035,001,300
29 Apr 201930.9131.3130.8230.8830.4231,762,700
26 Apr 201930.4730.9630.2830.6830.2235,191,800
25 Apr 201930.6430.6530.0530.3429.8944,021,300
24 Apr 201931.0731.5930.5230.7930.3372,249,300
23 Apr 201932.0632.2831.8832.1031.6231,675,000
22 Apr 201932.0232.1831.9232.0831.6022,239,100
18 Apr 201931.9532.1031.8532.0331.5523,317,500
17 Apr 201932.0832.2031.9531.9531.4722,364,800
16 Apr 201932.1232.2531.9432.2531.7721,701,900
15 Apr 201932.2132.2531.9432.0231.5419,463,700
12 Apr 201932.3032.3231.9632.2031.7226,021,100
11 Apr 201931.9232.2531.8832.2031.7224,930,900
10 Apr 201931.7532.0431.7431.8831.4120,385,900
09 Apr 201931.8531.8931.5431.7531.2826,779,000
09 Apr 20190.51 Dividend
08 Apr 201932.4532.5232.1932.3931.4137,252,000
05 Apr 201932.0732.3631.9232.3531.3739,928,700
04 Apr 201931.9532.1331.9231.9831.0128,212,000
03 Apr 201931.8031.9631.6431.8730.9028,780,000
02 Apr 201931.9131.9531.5531.6330.6731,945,800
01 Apr 201931.6031.9931.5431.9530.9837,773,800
29 Mar 201931.1631.3930.9731.3630.4131,606,500
28 Mar 201931.4231.5030.8731.0130.0726,996,400
27 Mar 201931.3131.6431.2531.4030.4526,743,600
26 Mar 201930.9731.4230.9431.3930.4424,304,900
25 Mar 201931.1031.1530.6530.7729.8325,633,300
22 Mar 201931.0031.3431.0031.0730.1333,171,400
21 Mar 201930.4531.1530.4531.0630.1226,343,300
20 Mar 201930.5930.7630.4030.5129.5824,664,900
19 Mar 201930.8731.0530.5630.6829.7528,730,500
18 Mar 201930.6830.8430.5930.8029.8623,325,100
15 Mar 201930.5130.6830.3030.6729.7453,361,600
14 Mar 201930.2830.4930.2130.2829.3622,091,400
13 Mar 201930.6530.7230.2130.2829.3627,702,200
12 Mar 201930.2530.9030.2230.6329.7032,484,600
11 Mar 201929.9830.3129.9530.2229.3026,018,500
08 Mar 201929.8530.0629.7429.9629.0522,505,900
07 Mar 201929.8630.0729.8029.9229.0124,826,100
06 Mar 201930.0030.1429.7729.8128.9024,580,300
05 Mar 201930.0230.0529.8029.9529.0426,029,800
04 Mar 201930.9530.9529.6729.9829.0749,482,700
01 Mar 201931.2031.2430.6430.8229.8830,592,900
28 Feb 201931.0631.2730.9731.1230.1728,226,000
27 Feb 201931.2331.2730.7831.0630.1226,349,500
26 Feb 201931.1431.4330.9631.2230.2729,664,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...