AT&T Inc. (SOBAD.XC)
Cboe UK - Cboe UK Real-time price. Currency in EUR
Add to watchlist
At close: 01:26PM BST
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 May 2024 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | - |
| 15 May 2024 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | - |
| 14 May 2024 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | - |
| 13 May 2024 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | - |
| 10 May 2024 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | - |
| 09 May 2024 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | - |
| 08 May 2024 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | - |
| 07 May 2024 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | 200 |
| 03 May 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | - |
| 02 May 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | - |
| 01 May 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | - |
| 30 Apr 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | - |
| 29 Apr 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | - |
| 26 Apr 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | 1 |
| 25 Apr 2024 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | - |
| 24 Apr 2024 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | - |
| 23 Apr 2024 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | - |
| 22 Apr 2024 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | 300 |
| 19 Apr 2024 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | - |
| 18 Apr 2024 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | 5 |
| 17 Apr 2024 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | - |
| 16 Apr 2024 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | 23 |
| 15 Apr 2024 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | - |
| 12 Apr 2024 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | - |
| 11 Apr 2024 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | - |
| 10 Apr 2024 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | 517 |
| 09 Apr 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 200 |
| 09 Apr 2024 | 0.2775 Dividend | |||||
| 08 Apr 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.60 | - |
| 05 Apr 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.60 | - |
| 04 Apr 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.60 | - |
| 03 Apr 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.60 | - |
| 02 Apr 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.60 | - |
| 28 Mar 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.60 | - |
| 27 Mar 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.60 | - |
| 26 Mar 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.60 | - |
| 25 Mar 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.60 | - |
| 22 Mar 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.60 | - |
| 21 Mar 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.60 | - |
| 20 Mar 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.60 | - |
| 19 Mar 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.60 | - |
| 18 Mar 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.60 | - |
| 15 Mar 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.60 | - |
| 14 Mar 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.60 | - |
| 13 Mar 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.60 | - |
| 12 Mar 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.60 | - |
| 11 Mar 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.60 | - |
| 08 Mar 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.60 | - |
| 07 Mar 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.60 | - |
| 06 Mar 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.60 | - |
| 05 Mar 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.60 | 54 |
| 04 Mar 2024 | 15.76 | 15.76 | 15.76 | 15.76 | 15.48 | - |
| 01 Mar 2024 | 15.76 | 15.76 | 15.76 | 15.76 | 15.48 | - |
| 29 Feb 2024 | 15.76 | 15.76 | 15.76 | 15.76 | 15.48 | 200 |
| 28 Feb 2024 | 16.08 | 16.08 | 16.08 | 16.08 | 15.80 | - |
| 27 Feb 2024 | 16.08 | 16.08 | 16.08 | 16.08 | 15.80 | - |
| 26 Feb 2024 | 16.08 | 16.08 | 16.08 | 16.08 | 15.80 | - |
| 23 Feb 2024 | 16.08 | 16.08 | 16.08 | 16.08 | 15.80 | - |
| 22 Feb 2024 | 16.08 | 16.08 | 16.08 | 16.08 | 15.80 | - |
| 21 Feb 2024 | 16.08 | 16.08 | 16.08 | 16.08 | 15.80 | - |
| 20 Feb 2024 | 16.08 | 16.08 | 16.08 | 16.08 | 15.80 | - |
| 19 Feb 2024 | 16.08 | 16.08 | 16.08 | 16.08 | 15.80 | - |
| 16 Feb 2024 | 16.08 | 16.08 | 16.08 | 16.08 | 15.80 | - |
| 15 Feb 2024 | 16.08 | 16.08 | 16.08 | 16.08 | 15.80 | - |
| 14 Feb 2024 | 16.08 | 16.08 | 16.08 | 16.08 | 15.80 | - |
| 13 Feb 2024 | 16.08 | 16.08 | 16.08 | 16.08 | 15.80 | - |
| 12 Feb 2024 | 16.08 | 16.08 | 16.08 | 16.08 | 15.80 | - |
| 09 Feb 2024 | 16.08 | 16.08 | 16.08 | 16.08 | 15.80 | - |
| 08 Feb 2024 | 16.08 | 16.08 | 16.08 | 16.08 | 15.80 | 1,200 |
| 07 Feb 2024 | 16.33 | 16.33 | 16.15 | 16.15 | 15.87 | 160 |
| 06 Feb 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 16.26 | - |
| 05 Feb 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 16.26 | - |
| 02 Feb 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 16.26 | - |
| 01 Feb 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 16.26 | 200 |
| 31 Jan 2024 | 15.82 | 15.82 | 15.82 | 15.82 | 15.54 | - |
| 30 Jan 2024 | 15.82 | 15.82 | 15.82 | 15.82 | 15.54 | - |
| 29 Jan 2024 | 15.82 | 15.82 | 15.82 | 15.82 | 15.54 | 41 |
| 26 Jan 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.67 | 1 |
| 25 Jan 2024 | 15.11 | 15.11 | 15.11 | 15.11 | 14.85 | - |
| 24 Jan 2024 | 15.11 | 15.11 | 15.11 | 15.11 | 14.85 | 400 |
| 23 Jan 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.09 | - |
| 22 Jan 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.09 | 182 |
| 19 Jan 2024 | 14.94 | 14.94 | 14.94 | 14.94 | 14.68 | - |
| 18 Jan 2024 | 14.94 | 14.94 | 14.94 | 14.94 | 14.68 | 36 |
| 17 Jan 2024 | 14.96 | 14.96 | 14.96 | 14.96 | 14.70 | - |
| 16 Jan 2024 | 14.96 | 14.96 | 14.96 | 14.96 | 14.70 | - |
| 15 Jan 2024 | 14.96 | 14.96 | 14.96 | 14.96 | 14.70 | - |
| 12 Jan 2024 | 14.96 | 14.96 | 14.96 | 14.96 | 14.70 | 110 |
| 11 Jan 2024 | 15.19 | 15.19 | 15.19 | 15.19 | 14.92 | 7 |
| 10 Jan 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.32 | - |
| 09 Jan 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.32 | 1,200 |
| 09 Jan 2024 | 0.2775 Dividend | |||||
| 08 Jan 2024 | 15.34 | 15.34 | 15.34 | 15.34 | 14.80 | - |
| 05 Jan 2024 | 15.34 | 15.34 | 15.34 | 15.34 | 14.80 | - |
| 04 Jan 2024 | 15.34 | 15.34 | 15.34 | 15.34 | 14.80 | - |
| 03 Jan 2024 | 15.34 | 15.34 | 15.34 | 15.34 | 14.80 | - |
| 02 Jan 2024 | 15.23 | 15.34 | 15.23 | 15.34 | 14.80 | 2,400 |
| 29 Dec 2023 | 15.10 | 15.10 | 15.10 | 15.10 | 14.57 | - |
| 28 Dec 2023 | 15.10 | 15.10 | 15.10 | 15.10 | 14.57 | - |
| 27 Dec 2023 | 15.10 | 15.10 | 15.10 | 15.10 | 14.57 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.