Singapore Markets closed

AT&T Inc. (T)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
20.23-0.34 (-1.65%)
At close: 04:03PM EDT
20.10 -0.13 (-0.64%)
Pre-market: 09:18AM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
19 May 2022------
18 May 202220.5120.6320.1320.2320.2343,335,000
17 May 202220.4020.6720.2420.5720.5742,938,400
16 May 202219.9320.3819.6820.2820.2840,027,000
13 May 202219.7419.8619.5419.8419.8434,089,300
12 May 202219.4019.7419.3919.7219.7252,687,000
11 May 202219.5019.6619.2919.4319.4350,074,200
10 May 202219.6619.8519.2419.3619.3642,465,900
09 May 202219.9820.0419.4719.5519.5551,563,300
06 May 202219.8020.1119.6620.0320.0351,489,900
05 May 202219.7419.9919.6819.9519.9555,503,900
04 May 202219.2819.9819.2119.9519.9560,771,800
03 May 202219.1819.6819.0419.3319.3362,675,300
02 May 202219.0019.3918.8619.1219.1267,551,600
29 Apr 202219.3619.3718.8118.8618.8670,195,400
28 Apr 202219.2519.5919.1019.4219.4267,479,400
27 Apr 202219.2319.3618.9919.0719.0766,767,000
26 Apr 202219.4519.6519.3019.3019.3050,825,900
25 Apr 202219.7719.8919.1119.5119.5171,861,400
22 Apr 202220.0520.0519.5019.5219.5268,483,600
21 Apr 202219.6820.3519.6320.2120.2181,259,800
20 Apr 202219.5219.5919.3019.4319.4348,751,400
19 Apr 202219.4919.6419.3919.4919.4957,496,000
18 Apr 202219.4319.5719.2919.4619.4654,812,700
14 Apr 202219.3219.5919.2119.5419.5452,731,100
13 Apr 202219.1219.4919.0319.4219.4264,100,500
12 Apr 202219.7520.1219.5119.5619.56104,795,900
11 Apr 202218.8919.7718.8519.6319.63157,485,300
08 Apr 202217.8818.3117.7818.2318.2373,121,078
07 Apr 202218.0618.1117.8217.9217.9262,815,724
06 Apr 202217.9618.2317.8218.1518.1549,327,209
05 Apr 202218.1018.2418.0118.0418.0443,936,808
04 Apr 202218.0118.2817.8018.2618.2647,195,569
01 Apr 202217.9218.1317.6718.1118.1153,381,429
31 Mar 202218.1318.2317.8417.8517.8569,574,611
30 Mar 202218.1618.2418.0718.2318.2342,385,080
29 Mar 202218.0818.1718.0118.1218.1243,979,838
28 Mar 202218.1318.1817.9118.0318.0350,968,704
25 Mar 202217.6718.0117.6218.0118.0142,137,094
24 Mar 202217.5517.6417.4917.6217.6237,218,434
23 Mar 202217.5317.7117.5017.5317.5338,180,320
22 Mar 202217.5717.7417.5117.5317.5339,631,954
21 Mar 202217.5417.7617.4417.4917.4950,990,418
18 Mar 202217.5217.6417.3917.5417.5489,500,414
17 Mar 202217.4617.5817.3317.5217.5241,109,008
16 Mar 202217.4817.5917.3517.5217.5249,791,138
15 Mar 202217.3617.5217.3017.4417.4447,089,252
14 Mar 202217.5417.5517.2317.2917.2965,683,375
11 Mar 202217.8217.9017.4817.5217.5272,142,244
10 Mar 202217.5417.5417.3317.5217.5253,623,059
09 Mar 202217.5917.7617.5217.5717.5758,010,928
08 Mar 202217.7617.8517.3717.3717.3767,277,074
07 Mar 202217.8818.0317.7317.8017.8050,113,532
04 Mar 202217.9018.0417.7018.0318.0348,190,952
03 Mar 202218.0918.2017.8918.0618.0649,218,641
02 Mar 202217.7918.1617.7717.9917.9945,624,775
01 Mar 202217.8317.9517.5017.7717.7757,663,378
28 Feb 202217.8217.9417.6817.8917.8962,788,449
25 Feb 202217.7118.2117.7018.0618.0659,026,965
24 Feb 202217.3417.5917.1117.5517.5592,965,719
23 Feb 202217.9818.0717.6817.7617.7650,233,222
22 Feb 202217.9518.2017.8017.9417.9462,168,288
18 Feb 202217.9118.1017.7918.0318.0362,595,410
17 Feb 202218.0018.0917.8217.9517.9561,712,434
16 Feb 202218.2618.3817.9618.0818.0860,662,502
15 Feb 202218.2618.4718.2118.3818.3843,586,610
14 Feb 202218.1618.3318.0118.1618.1657,458,290
11 Feb 202218.3318.4718.1318.2318.2360,084,576
10 Feb 202218.4718.6218.2918.3218.3258,431,827
09 Feb 202218.1318.5418.1118.5018.5053,029,907
08 Feb 202218.0418.2217.9918.0818.0842,150,732
07 Feb 202218.1618.1917.8518.0718.0773,169,536
04 Feb 202218.5118.5318.1118.1918.1969,719,192
03 Feb 202218.5018.8118.4618.5518.5563,825,671
02 Feb 202218.2918.6618.1818.5318.5393,834,925
01 Feb 202218.2718.5818.2218.4418.44172,591,344
31 Jan 202218.8619.2918.6019.2619.26129,691,758
28 Jan 202218.1819.0618.0819.0419.04102,063,320
27 Jan 202218.1718.5317.7918.2218.22116,707,158
26 Jan 202220.3820.3818.1718.3218.32188,252,808
25 Jan 202219.7620.1019.4120.0020.00115,467,364
24 Jan 202219.7820.0819.4819.8919.89102,910,548
21 Jan 202220.2720.3919.9820.1020.1079,715,392
20 Jan 202220.4920.7020.3620.4120.4155,659,239
19 Jan 202220.7320.7620.2320.6020.6067,442,309
18 Jan 202220.5520.7520.3220.6320.6380,247,772
14 Jan 202220.1120.5719.9920.5320.5372,617,163
13 Jan 202220.0220.4519.8820.2420.2465,005,487
12 Jan 202219.8520.0219.7519.9819.9848,477,730
11 Jan 202220.1320.1919.7419.8919.8960,054,124
10 Jan 202219.9320.1219.7919.9819.9877,030,717
07 Jan 202219.5720.0319.4619.8619.8698,164,670
07 Jan 20220.52 Dividend
06 Jan 202220.1720.2319.5919.7219.2093,758,133
05 Jan 202219.6420.2619.6419.8019.27125,367,971
04 Jan 202219.3719.5519.2119.3718.8572,918,108
03 Jan 202218.7219.3218.7219.2118.7076,970,210
31 Dec 202118.6718.7518.5618.5818.0959,608,069
30 Dec 202118.6318.8418.6318.7218.2253,706,074
29 Dec 202118.7418.8218.5818.6118.1244,728,560
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...