UK markets closed

AT&T Inc (0QZ1.IL)

IOB - IOB Delayed price. Currency in USD
Add to watchlist
17.15+0.04 (+0.23%)
At close: 07:12PM BST
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 202416.7916.7916.7916.7916.79-
09 May 202416.7916.7916.7916.7916.79-
08 May 202416.7916.7916.7916.7916.79-
07 May 202416.7916.7916.7916.7916.79-
03 May 202416.7916.7916.7916.7916.79-
02 May 202416.7916.7916.7916.7916.79-
01 May 202416.7916.7916.7916.7916.79-
30 Apr 202416.7916.7916.7916.7916.79-
29 Apr 202416.7916.7916.7916.7916.79-
26 Apr 202416.4316.8816.3816.7916.7925,107
25 Apr 202416.8016.9816.5016.6116.6162,168
24 Apr 202416.4017.1416.0016.4316.4394,251
23 Apr 202416.3716.5216.3016.4316.4379,373
22 Apr 202416.5016.7216.1716.3116.31143,370
19 Apr 202416.2916.4316.2716.2916.2926,393
18 Apr 202416.1316.2416.1016.1416.148,280
17 Apr 202416.1416.2516.0716.0816.0818,984
16 Apr 202416.1916.2215.9415.9915.9947,119
15 Apr 202416.3416.5316.1816.3116.3140,085
12 Apr 202416.4016.4516.2816.4116.4127,625
11 Apr 202416.7316.7316.4216.4716.4722,807
10 Apr 202416.6616.8116.5116.6616.6647,412
09 Apr 202416.9817.0716.8616.9116.9136,010
09 Apr 20240.2775 Dividend
08 Apr 202417.3617.4617.3317.5417.2651,877
05 Apr 202417.4917.5417.2817.5417.2666,481
04 Apr 202417.7217.8817.6617.5417.2631,487
03 Apr 202417.5917.7017.5017.5417.265,491
02 Apr 202417.4517.6717.4517.5417.2631,072
28 Mar 202417.5517.7017.5217.6017.3231,577
27 Mar 202417.2517.5917.2517.5017.2250,406
26 Mar 202417.1217.2817.0617.2016.9358,854
25 Mar 202417.0117.0916.9717.0516.783,071,880
22 Mar 202417.1917.1917.0017.0016.7369,931
21 Mar 202417.1717.2717.1017.1516.8826,254
20 Mar 202417.1317.3217.0917.4017.1217,208
19 Mar 202417.2617.3217.1917.2016.9315,818
18 Mar 202417.0317.2816.9417.2016.9371,171
15 Mar 202417.0017.1416.9017.0016.7352,463
14 Mar 202417.1017.1516.8316.9516.6830,229
13 Mar 202417.2817.4217.1317.3017.0320,652
12 Mar 202417.3217.3417.2017.2516.9817,128
11 Mar 202417.2517.4217.2317.3017.0316,217
08 Mar 202417.0817.2816.9817.1016.8398,980
07 Mar 202417.2517.3117.0217.1016.8348,028
06 Mar 202417.1717.2217.0217.2016.9323,927
05 Mar 202416.9017.3516.7717.2516.9828,084
04 Mar 202416.9416.9816.7516.9016.63164,631
01 Mar 202416.9217.0416.8116.9516.6810,675
29 Feb 202417.0017.1216.9517.0016.7339,063
28 Feb 202416.8017.0416.8017.0016.7323,761
27 Feb 202416.8016.8016.5016.6016.3412,788
26 Feb 202416.8316.8316.5216.8016.5326,457
23 Feb 202416.6316.8616.5516.8016.5320,757
22 Feb 202416.9216.9316.4316.6016.34114,800
21 Feb 202416.9016.9916.8416.9016.6312,156
20 Feb 202416.8817.1316.8717.2516.98108,049
19 Feb 202416.5016.5016.5016.5016.24-
16 Feb 202417.0417.0916.7716.5016.2447,829
15 Feb 202416.9817.2116.9417.1516.8833,650
14 Feb 202416.9517.0816.8517.0016.7317,665
13 Feb 202417.1117.1916.7616.7516.4830,328
12 Feb 202416.8417.0416.7816.7016.4445,949
09 Feb 202416.7516.8816.5716.7016.4417,562
08 Feb 202417.2817.2816.8316.9516.6843,403
07 Feb 202417.6117.6117.3317.4017.1232,306
06 Feb 202417.6417.7717.5817.6017.3225,057
05 Feb 202417.5817.8017.5817.7017.4241,644
02 Feb 202418.0018.0017.7517.9517.6734,107
01 Feb 202418.0018.1517.8318.0517.7674,112
31 Jan 202417.5717.8117.5017.7017.4283,179
30 Jan 202417.2617.5417.2217.5517.2747,917
29 Jan 202417.2817.2817.0617.2016.9326,396
26 Jan 202417.1317.3717.1217.3017.0347,160
25 Jan 202416.7017.1516.7017.0016.7349,063
24 Jan 202417.0017.4716.4616.6516.393,177,418
23 Jan 202416.8017.2316.8017.1516.883,464,981
22 Jan 202416.6016.8716.6016.7516.4815,942
19 Jan 202416.5916.7716.4116.6016.3453,559
18 Jan 202416.2816.3316.1916.3016.0428,315
17 Jan 202416.4016.6216.3716.4516.19255,831
16 Jan 202416.3816.5916.3416.5016.2444,293
15 Jan 202416.4016.4016.4016.4016.14-
12 Jan 202416.4016.6216.3016.4016.1422,260
11 Jan 202416.8116.8116.5516.9016.6315,395
10 Jan 202416.8116.9016.7616.9016.6327,515
09 Jan 202417.0316.9616.8616.9016.6320,205
09 Jan 20240.2775 Dividend
08 Jan 202417.4817.4817.2417.1516.6144,047
05 Jan 202417.1517.5117.1017.1516.6125,102
04 Jan 202417.2817.2917.1917.1516.6124,226
03 Jan 202417.3317.3717.2217.1516.6126,027
02 Jan 202416.8317.3616.8317.1516.6143,404
29 Dec 202316.7516.8216.6116.7516.2218,725
28 Dec 202316.6016.8616.1016.8016.2740,179
27 Dec 202316.5016.6016.1016.5516.028,843
22 Dec 202316.4916.7316.4916.5015.98170,356
21 Dec 202316.4316.4916.3516.6016.0715,904
20 Dec 202316.6016.6116.4816.6016.0721,436
19 Dec 202316.4216.6016.4016.6016.0719,349
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...