Singapore markets closed

AT&T Inc. (T)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
15.34-0.19 (-1.22%)
At close: 04:03PM EDT
15.39 +0.05 (+0.33%)
After hours: 07:59PM EDT
Time period:
01 Oct 2021 - 01 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 202215.5315.6815.3415.3415.3463,878,100
29 Sept 202215.6715.7515.4115.5315.5351,308,300
28 Sept 202215.7815.9215.7115.8315.8342,670,800
27 Sept 202215.8116.0315.6715.7315.7341,183,400
26 Sept 202215.9115.9815.5815.6715.6746,841,200
23 Sept 202216.1016.1315.8516.0116.0146,213,700
22 Sept 202216.2616.3816.1416.2416.2437,800,400
21 Sept 202216.5816.6616.2516.2516.2538,815,600
20 Sept 202216.6516.6516.4616.5616.5636,187,500
19 Sept 202216.6316.8616.5816.7616.7633,805,300
16 Sept 202216.6716.8116.5516.7416.7469,797,800
15 Sept 202216.8316.9216.6316.7616.7638,637,300
14 Sept 202216.8916.9216.7016.7716.7741,000,300
13 Sept 202217.1817.3216.7816.8316.8342,274,600
12 Sept 202217.0717.4017.0317.3817.3843,425,000
09 Sept 202216.9217.0716.8617.0317.0355,081,300
08 Sept 202216.8616.9316.7016.7716.7749,770,900
07 Sept 202216.7617.1416.6816.8716.8755,566,600
06 Sept 202217.2017.2316.7816.7916.7957,232,600
02 Sept 202217.5717.6117.1617.1917.1936,439,000
01 Sept 202217.4917.6717.4117.5017.5030,623,200
31 Aug 202217.8217.8617.5117.5417.5446,669,900
30 Aug 202217.8117.9017.7517.8217.8232,481,900
29 Aug 202217.8117.9217.7117.7817.7825,465,400
26 Aug 202218.0218.0917.8517.8917.8930,590,700
25 Aug 202218.0518.1017.9418.0918.0925,198,600
24 Aug 202218.0718.0717.8618.0118.0130,647,700
23 Aug 202218.1118.1918.0218.0618.0627,298,200
22 Aug 202218.3118.3318.0718.1318.1332,057,100
19 Aug 202218.3818.5118.3218.4318.4327,161,400
18 Aug 202218.2618.5318.1818.4318.4333,817,400
17 Aug 202218.4218.6118.3218.4218.4223,772,300
16 Aug 202218.3718.7018.3718.5718.5734,241,000
15 Aug 202218.1918.4618.1918.3918.3928,845,400
12 Aug 202218.1018.2718.0918.2718.2725,822,300
11 Aug 202218.0618.1718.0118.0418.0440,798,900
10 Aug 202218.2218.2517.9918.0118.0150,229,500
09 Aug 202218.0418.2218.0418.1018.1033,257,500
08 Aug 202218.3618.4118.0018.0018.0044,042,500
05 Aug 202218.2718.3618.0918.3518.3532,726,400
04 Aug 202218.3118.3818.2218.2718.2728,287,800
03 Aug 202218.4218.5118.3118.3718.3735,524,300
02 Aug 202218.7218.7418.3218.3618.3643,625,200
01 Aug 202218.8518.8718.6118.7318.7337,087,800
29 Jul 202218.5118.8518.4818.7818.7840,819,800
28 Jul 202218.3018.7718.2918.5818.5841,940,100
27 Jul 202218.3518.4918.2318.3918.3936,607,400
26 Jul 202218.4018.4518.1818.3018.3038,885,000
25 Jul 202218.3818.6518.3318.5318.5339,493,100
22 Jul 202218.6618.6918.2518.4018.4072,016,300
21 Jul 202219.0419.1218.2418.9218.92123,409,000
20 Jul 202220.8220.8320.4020.4820.4834,207,200
19 Jul 202220.6020.8620.5320.8020.8021,813,100
18 Jul 202220.6320.6920.5120.5320.5322,507,400
15 Jul 202220.5420.5920.2120.5720.5723,838,000
14 Jul 202220.1320.3520.0520.3320.3326,621,000
13 Jul 202220.4520.6020.2320.4520.4525,213,100
12 Jul 202220.6320.8620.4520.6020.6026,448,000
11 Jul 202220.7120.8620.6320.6620.6623,326,400
08 Jul 202220.9321.0620.7520.8020.8022,366,300
08 Jul 20220.278 Dividend
07 Jul 202221.1721.3221.0321.1520.8727,015,400
06 Jul 202221.1721.2320.8921.0920.8127,645,000
05 Jul 202221.1321.1920.7821.1720.8936,960,500
01 Jul 202220.9721.3920.8721.3121.0332,762,500
30 Jun 202220.7921.1520.7520.9620.6837,655,700
29 Jun 202220.6721.0220.5420.9520.6726,585,700
28 Jun 202220.9321.0620.6020.6120.3426,754,000
27 Jun 202220.9521.0420.6720.7820.5132,339,900
24 Jun 202220.7021.0620.5120.9920.7147,641,700
23 Jun 202220.4320.7820.0820.6120.3451,713,600
22 Jun 202219.8520.5519.8220.3220.0546,607,400
21 Jun 202219.6520.0519.4719.9619.7049,307,700
17 Jun 202219.1419.4219.0019.3819.1397,645,400
16 Jun 202219.2819.2918.6718.9618.7167,896,400
15 Jun 202219.6019.7119.1819.4419.1838,941,900
14 Jun 202219.8819.9619.3019.4519.1942,638,300
13 Jun 202220.4020.4919.6819.7619.5056,215,900
10 Jun 202220.6820.8520.6320.6920.4233,572,700
09 Jun 202221.0221.1620.8720.8820.6124,934,500
08 Jun 202221.0921.2020.9921.0520.7720,732,900
07 Jun 202220.9021.1920.7721.1420.8624,977,700
06 Jun 202220.9221.0520.8320.9420.6622,002,900
03 Jun 202221.0621.1520.8020.9020.6327,796,900
02 Jun 202221.2621.2620.9421.1920.9127,085,200
01 Jun 202221.4421.4721.1221.2220.9435,928,900
31 May 202221.1921.4320.9721.2921.0161,515,300
27 May 202221.3121.4121.1521.2921.0134,169,600
26 May 202221.3821.5321.2721.3221.0428,495,500
25 May 202221.1221.3721.0621.3021.0240,179,400
24 May 202220.8021.2320.6021.1620.8849,841,200
23 May 202220.5320.9120.4220.7420.4746,775,100
20 May 202220.2120.4220.0920.4020.1347,415,800
19 May 202219.9220.3419.9120.2119.9441,588,100
18 May 202220.5120.6320.1320.2319.9643,342,800
17 May 202220.4020.6720.2420.5720.3042,938,400
16 May 202219.9320.3819.6820.2820.0140,027,000
13 May 202219.7419.8619.5419.8419.5834,107,300
12 May 202219.4019.7419.3919.7219.4652,687,000
11 May 202219.5019.6619.2919.4319.1750,074,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...