T - AT&T Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
23 Oct 201938.0138.1437.7437.7937.799,493,920
22 Oct 201937.8238.3637.6038.1738.1720,153,800
21 Oct 201938.4238.6238.1938.2338.2326,645,100
18 Oct 201937.8138.5337.7938.4738.4737,662,100
17 Oct 201937.8637.8637.6137.8137.8118,520,900
16 Oct 201937.8238.0037.7037.7937.7922,034,100
15 Oct 201937.4538.0737.4237.9037.9022,706,300
14 Oct 201937.5837.6937.3137.4737.4720,775,600
11 Oct 201937.5937.8037.4737.5837.5827,685,600
10 Oct 201937.0037.5536.9737.4237.4223,360,200
09 Oct 201937.2137.2236.8937.0537.0524,560,100
09 Oct 20190.51 Dividend
08 Oct 201937.6837.7137.3837.4836.9728,170,700
07 Oct 201937.5837.8737.5237.6637.1521,036,400
04 Oct 201937.2237.5237.1337.5137.0021,914,100
03 Oct 201937.0037.2036.6637.1936.6820,372,600
02 Oct 201937.3537.3536.9237.0836.5826,257,000
01 Oct 201937.9537.9637.3737.4136.9023,038,500
30 Sep 201937.5937.9237.5337.8437.3328,341,900
27 Sep 201937.6137.7337.1837.4336.9224,222,800
26 Sep 201937.4037.4637.1837.3836.8719,252,300
25 Sep 201937.3337.5637.2437.3836.8722,328,800
24 Sep 201937.7937.8537.3437.3836.8727,679,600
23 Sep 201937.6237.8537.4837.6037.0921,595,900
20 Sep 201937.3038.0137.1837.9137.3977,472,800
19 Sep 201937.0337.2236.8037.1536.6427,002,400
18 Sep 201936.7636.9836.4936.7636.2637,481,400
17 Sep 201937.0437.2536.7937.1636.6535,027,000
16 Sep 201937.7037.8337.1137.3136.8049,189,900
13 Sep 201938.0138.3537.7437.9137.3939,225,400
12 Sep 201938.3738.4837.7338.3837.8642,667,000
11 Sep 201937.9338.7537.7138.7438.2155,071,400
10 Sep 201937.2137.7236.9737.5837.0748,019,600
09 Sep 201937.8238.1436.7136.7936.29117,866,000
06 Sep 201935.9536.3735.9136.2535.7629,266,100
05 Sep 201935.9035.9835.7535.8935.4021,740,700
04 Sep 201935.5335.8235.4435.7235.2320,736,900
03 Sep 201935.0835.3934.9235.3834.9020,541,000
30 Aug 201935.1835.3535.0735.2634.7821,609,100
29 Aug 201935.1135.3335.0535.1534.6723,293,500
28 Aug 201934.6734.9834.5334.9634.4824,366,400
27 Aug 201935.0135.0434.6334.7234.2532,081,200
26 Aug 201934.9735.1434.7134.9334.4523,197,300
23 Aug 201935.3035.4434.6434.8234.3533,858,000
22 Aug 201935.2435.5035.0835.3934.9121,459,700
21 Aug 201935.1935.2534.9735.1634.6821,913,600
20 Aug 201935.2935.3034.9034.9834.5021,794,900
19 Aug 201935.0135.4434.9935.3834.9026,135,700
16 Aug 201934.4835.0034.4134.9734.4931,103,000
15 Aug 201934.2434.4633.9634.3433.8724,367,600
14 Aug 201934.6034.6334.0234.0933.6334,615,300
13 Aug 201934.3734.9634.3734.8634.3931,218,500
12 Aug 201934.4734.5834.2734.4834.0123,659,200
09 Aug 201934.4334.5934.1534.5434.0722,866,800
08 Aug 201934.2534.5434.0734.5434.0728,498,500
07 Aug 201933.6034.1633.3634.0633.6037,948,500
06 Aug 201933.5133.9733.2933.9633.5031,658,700
05 Aug 201933.7033.9433.1933.4933.0337,067,600
02 Aug 201933.8034.3433.5434.1733.7136,476,300
01 Aug 201934.4834.6034.0234.1233.6641,058,900
31 Jul 201934.0534.4833.8934.0533.5940,633,800
30 Jul 201934.4434.6434.0834.1833.7133,926,800
29 Jul 201934.0734.4533.9434.3433.8730,939,100
26 Jul 201933.7434.2333.5934.1533.6934,149,300
25 Jul 201933.5833.9933.4533.8133.3539,019,200
24 Jul 201932.1833.3932.1833.2432.7948,284,700
23 Jul 201932.1532.1631.5232.0931.6545,574,400
22 Jul 201932.7532.7532.0732.1331.6935,515,700
19 Jul 201933.2333.2732.7732.7932.3432,156,800
18 Jul 201933.1933.2032.8433.0932.6432,125,000
17 Jul 201933.5633.5833.2533.2632.8118,798,200
16 Jul 201933.6833.7233.5133.5833.1217,869,300
15 Jul 201933.6633.7433.5733.7133.2520,255,100
12 Jul 201933.5333.6633.3933.6533.1923,251,700
11 Jul 201933.9934.0233.2633.4633.0028,863,900
10 Jul 201933.7433.8433.6233.7633.3025,352,100
09 Jul 201933.5933.6633.4033.5433.0830,977,000
09 Jul 20190.51 Dividend
08 Jul 201934.1334.3634.0734.2533.2831,848,200
05 Jul 201933.9834.3733.9434.3033.3324,507,000
03 Jul 201933.9634.0433.8733.9833.0220,136,500
02 Jul 201933.4733.8733.3733.8432.8826,631,900
01 Jul 201933.8133.9033.4033.4332.4832,359,500
28 Jun 201933.0433.5532.9233.5132.5640,771,300
27 Jun 201932.7633.0332.5632.9832.0528,184,300
26 Jun 201932.5932.7932.5232.5331.6127,960,900
25 Jun 201932.6032.6032.4532.5531.6319,229,700
24 Jun 201932.4932.6932.4632.5831.6621,745,400
21 Jun 201932.6932.7032.4232.4531.5339,218,600
20 Jun 201932.5832.6032.3132.5431.6227,066,000
19 Jun 201932.5432.5932.3232.4131.4921,209,600
18 Jun 201932.4432.7032.4032.4431.5220,534,100
17 Jun 201932.2532.3932.1732.3031.3916,814,200
14 Jun 201932.3432.4432.1832.3531.4319,848,500
13 Jun 201932.2232.3332.1232.2931.3816,873,400
12 Jun 201932.1132.3132.0332.1831.2719,282,900
11 Jun 201932.0632.4432.0332.1131.2019,612,600
10 Jun 201932.6933.0031.8631.9331.0330,927,300
07 Jun 201932.1732.7032.1432.4931.5731,788,400
06 Jun 201931.8032.1731.7032.1031.1924,411,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...