Yahoo

Mail

Singapore Markets closed

Straits Times Index
3,212.64
-6.36(-0.20%)
Nikkei
27,385.25
-34.36(-0.13%)
Hang Seng
19,915.68
-133.96(-0.67%)
FTSE 100
7,405.45
-94.15(-1.26%)
BTC-USD
27,693.42
+263.52(+0.96%)
CMC Crypto 200
597.33
-21.06(-3.41%)

AT&T Inc. (T)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

18.61

+0.15

(+0.81%)

At close: 04:03PM EDT

18.63

+0.02

(+0.11%)

After hours:

07:58PM EDT

Time period:

26 Mar 2022 - 26 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Mar 2023	18.45	18.66	18.35	18.61	18.61	32,058,000
23 Mar 2023	18.41	18.57	18.34	18.46	18.46	28,957,800
22 Mar 2023	18.61	18.72	18.38	18.39	18.39	21,071,100
21 Mar 2023	18.68	18.72	18.43	18.54	18.54	24,313,200
20 Mar 2023	18.27	18.58	18.22	18.49	18.49	27,382,100
17 Mar 2023	18.32	18.35	18.03	18.13	18.13	58,711,400
16 Mar 2023	18.23	18.43	18.07	18.39	18.39	31,731,800
15 Mar 2023	18.20	18.34	18.06	18.31	18.31	34,436,400
14 Mar 2023	18.37	18.51	18.21	18.44	18.44	32,076,200
13 Mar 2023	18.27	18.66	18.22	18.30	18.30	39,835,000
10 Mar 2023	18.28	18.49	18.24	18.43	18.43	32,010,300
09 Mar 2023	18.70	18.70	18.31	18.32	18.32	24,711,100
08 Mar 2023	18.57	18.64	18.18	18.61	18.61	31,510,300
07 Mar 2023	18.80	18.93	18.60	18.71	18.71	27,944,000
06 Mar 2023	18.85	18.96	18.77	18.77	18.77	24,072,100
03 Mar 2023	18.70	18.85	18.67	18.81	18.81	23,495,500
02 Mar 2023	18.53	18.75	18.50	18.66	18.66	24,184,800
01 Mar 2023	18.83	18.86	18.56	18.66	18.66	23,339,900
28 Feb 2023	19.02	19.03	18.84	18.91	18.91	34,154,800
27 Feb 2023	19.30	19.34	19.01	19.03	19.03	22,981,100
24 Feb 2023	19.26	19.27	18.98	19.24	19.24	29,138,100
23 Feb 2023	19.42	19.58	19.26	19.35	19.35	24,845,800
22 Feb 2023	19.22	19.43	19.22	19.38	19.38	25,308,800
21 Feb 2023	19.22	19.36	19.13	19.21	19.21	28,220,300
17 Feb 2023	19.26	19.51	19.13	19.44	19.44	29,997,500
16 Feb 2023	19.04	19.42	18.93	19.26	19.26	35,161,100
15 Feb 2023	19.01	19.27	18.99	19.25	19.25	31,145,400
14 Feb 2023	19.30	19.35	19.03	19.15	19.15	23,195,200
13 Feb 2023	19.01	19.32	18.99	19.26	19.26	21,668,700
10 Feb 2023	19.03	19.11	18.83	19.07	19.07	24,931,200
09 Feb 2023	19.21	19.25	18.89	18.97	18.97	28,320,900
08 Feb 2023	19.09	19.22	19.02	19.16	19.16	29,805,200
07 Feb 2023	19.49	19.54	19.09	19.25	19.25	36,534,400
06 Feb 2023	19.75	19.76	19.49	19.58	19.58	30,929,800
03 Feb 2023	20.22	20.26	19.77	19.83	19.83	31,599,900
02 Feb 2023	20.10	20.49	20.04	20.28	20.28	34,968,800
01 Feb 2023	20.47	20.50	20.07	20.18	20.18	40,172,500
31 Jan 2023	20.16	20.38	20.07	20.37	20.37	36,575,900
30 Jan 2023	19.92	20.26	19.89	20.16	20.16	37,246,000
27 Jan 2023	19.95	20.10	19.81	19.95	19.95	37,094,000
26 Jan 2023	20.27	20.32	19.81	20.00	20.00	47,400,900
25 Jan 2023	19.75	20.48	19.74	20.42	20.42	73,582,100
24 Jan 2023	18.97	21.53	18.70	19.16	19.16	32,858,500
23 Jan 2023	19.23	19.40	18.98	19.10	19.10	32,890,800
20 Jan 2023	18.96	19.23	18.77	19.23	19.23	37,836,600
19 Jan 2023	18.93	19.02	18.79	18.94	18.94	40,180,800
18 Jan 2023	19.29	19.33	18.97	19.02	19.02	38,023,700
17 Jan 2023	19.55	19.57	19.27	19.33	19.33	38,801,000
13 Jan 2023	19.39	19.59	19.29	19.55	19.55	25,480,000
12 Jan 2023	19.48	19.57	19.37	19.41	19.41	31,740,400
11 Jan 2023	19.47	19.49	19.25	19.41	19.41	30,010,200
10 Jan 2023	19.35	19.48	19.20	19.47	19.47	32,869,500
09 Jan 2023	19.24	19.24	18.98	19.04	19.04	51,981,100
06 Jan 2023	19.35	19.79	19.34	19.53	19.53	36,050,300
05 Jan 2023	19.14	19.32	18.96	19.21	19.21	31,081,800
04 Jan 2023	18.87	19.37	18.81	19.14	19.14	43,926,800
03 Jan 2023	18.51	18.85	18.41	18.74	18.74	42,149,200
30 Dec 2022	18.42	18.48	18.22	18.41	18.41	26,204,200
29 Dec 2022	18.27	18.55	18.24	18.45	18.45	23,765,900
28 Dec 2022	18.45	18.55	18.19	18.22	18.22	26,632,300
27 Dec 2022	18.25	18.52	18.22	18.46	18.46	30,382,500
23 Dec 2022	18.17	18.32	18.10	18.31	18.31	25,164,100
22 Dec 2022	18.01	18.28	17.92	18.27	18.27	32,615,000
21 Dec 2022	18.18	18.27	18.07	18.15	18.15	42,316,200
20 Dec 2022	17.85	18.09	17.83	18.07	18.07	40,922,700
19 Dec 2022	18.27	18.32	17.64	17.86	17.86	62,216,900
16 Dec 2022	18.36	18.51	18.22	18.49	18.49	76,412,500
15 Dec 2022	18.64	18.81	18.36	18.47	18.47	47,277,400
14 Dec 2022	19.05	19.10	18.76	18.90	18.90	44,027,700
13 Dec 2022	19.41	19.50	19.07	19.12	19.12	54,142,100
12 Dec 2022	19.14	19.31	19.07	19.30	19.30	31,333,500
09 Dec 2022	19.07	19.35	19.03	19.09	19.09	29,815,600
08 Dec 2022	19.43	19.52	19.02	19.12	19.12	45,761,100
07 Dec 2022	19.05	19.42	19.00	19.30	19.30	45,381,000
06 Dec 2022	18.89	19.18	18.81	19.17	19.17	45,858,100
05 Dec 2022	18.92	18.98	18.69	18.75	18.75	28,698,000
02 Dec 2022	19.05	19.06	18.86	19.02	19.02	33,479,600
01 Dec 2022	19.29	19.40	19.09	19.19	19.19	31,615,500
30 Nov 2022	18.94	19.28	18.80	19.28	19.28	59,293,400
29 Nov 2022	18.79	19.03	18.75	19.01	19.01	24,088,000
28 Nov 2022	19.10	19.15	18.77	18.82	18.82	27,780,200
25 Nov 2022	19.17	19.29	19.07	19.12	19.12	13,782,700
23 Nov 2022	18.93	19.11	18.89	19.09	19.09	21,486,000
22 Nov 2022	18.90	19.04	18.89	19.00	19.00	33,771,000
21 Nov 2022	18.98	19.08	18.76	18.84	18.84	31,911,400
18 Nov 2022	19.04	19.12	18.92	18.97	18.97	34,211,300
17 Nov 2022	18.71	18.99	18.52	18.95	18.95	36,007,800
16 Nov 2022	19.00	19.05	18.78	18.93	18.93	32,155,400
15 Nov 2022	19.12	19.39	18.81	19.02	19.02	49,339,300
14 Nov 2022	19.08	19.36	19.04	19.06	19.06	37,316,500
11 Nov 2022	18.82	19.13	18.78	19.05	19.05	52,519,500
10 Nov 2022	18.83	18.97	18.58	18.84	18.84	46,482,700
09 Nov 2022	18.48	18.72	18.38	18.38	18.38	41,838,400
08 Nov 2022	18.38	18.73	18.30	18.57	18.57	43,210,400
07 Nov 2022	18.34	18.40	18.15	18.36	18.36	39,985,200
04 Nov 2022	18.34	18.41	18.09	18.32	18.32	39,458,700
03 Nov 2022	18.17	18.33	18.07	18.17	18.17	41,249,400
02 Nov 2022	18.27	18.80	18.27	18.43	18.43	49,201,100
01 Nov 2022	18.57	18.58	18.24	18.35	18.35	48,025,700
31 Oct 2022	18.35	18.39	18.13	18.23	18.23	47,573,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,212.64-6.36(-0.20%)

Nikkei27,385.25-34.36(-0.13%)

Hang Seng19,915.68-133.96(-0.67%)

FTSE 1007,405.45-94.15(-1.26%)

BTC-USD27,693.42+263.52(+0.96%)

CMC Crypto 200597.33-21.06(-3.41%)

AT&T Inc. (T)

Straits Times Index
3,212.64
-6.36(-0.20%)

Nikkei
27,385.25
-34.36(-0.13%)

Hang Seng
19,915.68
-133.96(-0.67%)

FTSE 100
7,405.45
-94.15(-1.26%)

BTC-USD
27,693.42
+263.52(+0.96%)

CMC Crypto 200
597.33
-21.06(-3.41%)