UK markets open in 2 hours 38 minutes

AT&T Inc. (T-PA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
21.16+0.01 (+0.05%)
At close: 03:59PM EDT
Time period:
18 Jul 2023 - 18 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Jul 202421.1521.1921.0621.1621.1637,970
16 Jul 202421.1521.2421.1421.1521.1549,121
15 Jul 202421.2821.2921.0321.1421.1475,655
12 Jul 202421.3121.4721.2321.2921.2941,714
11 Jul 202421.1221.3421.0921.2521.2558,099
10 Jul 202421.0021.0720.8521.0221.0285,493
10 Jul 20240.3125 Dividend
09 Jul 202421.3421.4221.2521.3121.0075,444
08 Jul 202421.5521.5521.3421.4021.0946,203
05 Jul 202421.4921.5521.4021.5421.2238,484
03 Jul 202421.1421.4521.0121.4521.1436,468
02 Jul 202420.9721.1720.9721.1420.8336,963
01 Jul 202421.0021.0920.8820.9420.6372,179
28 Jun 202421.1321.1421.0121.0820.7776,610
27 Jun 202421.0921.1721.0521.1420.8349,981
26 Jun 202421.1421.2321.0621.0620.7534,841
25 Jun 202421.1621.2521.1421.2120.9047,998
24 Jun 202421.0421.2021.0121.0920.7849,031
21 Jun 202421.1121.1321.0121.0720.7652,787
20 Jun 202421.0621.2021.0521.0520.7436,849
18 Jun 202421.1021.3421.1021.1320.8252,352
17 Jun 202421.0421.1620.9821.0620.7548,736
14 Jun 202421.2021.2921.1121.1320.8247,421
13 Jun 202421.2621.3321.1321.2320.9245,890
12 Jun 202421.1221.4421.1021.2020.8968,112
11 Jun 202421.0221.1120.8620.9320.6251,874
10 Jun 202421.2921.3421.0021.0020.6959,690
07 Jun 202421.2821.4021.2421.3421.0350,960
06 Jun 202421.3321.4521.2821.4521.1439,522
05 Jun 202421.4121.4321.2521.3721.0666,100
04 Jun 202421.2721.4321.2121.3721.0648,948
03 Jun 202421.2021.3021.1321.2120.9075,645
31 May 202420.5721.2520.4721.2020.89219,676
30 May 202420.2220.5420.2120.4520.1539,258
29 May 202420.4020.4020.1020.1619.8672,748
28 May 202420.8020.8520.4120.4520.1564,180
24 May 202420.6620.8320.6420.7420.4444,312
23 May 202421.0721.1920.5420.5920.2998,350
22 May 202421.0421.1320.9621.0720.7648,950
21 May 202421.1421.2021.0421.0920.7856,049
20 May 202421.0921.2321.0621.1020.7939,842
17 May 202421.2121.2721.0421.1420.8363,269
16 May 202421.2621.3521.1521.2820.9741,599
15 May 202421.2021.3521.1521.3521.0470,023
14 May 202421.1721.2520.9521.0620.7569,398
13 May 202421.1021.2021.0321.1520.8324,275
10 May 202421.1021.2520.9321.0420.7343,286
09 May 202421.1721.2721.0621.0620.7541,705
08 May 202421.4221.5221.1221.1520.8474,964
07 May 202421.6121.6921.4221.5021.1844,572
06 May 202421.4221.6621.4021.6021.2842,300
03 May 202421.3521.5021.2421.4221.1133,284
02 May 202421.0121.2720.9221.1220.8127,708
01 May 202420.9521.1420.7821.0120.7090,711
30 Apr 202421.1821.2220.6720.7520.45104,128
29 Apr 202421.2521.2521.0221.2520.9461,386
26 Apr 202421.3221.5721.0821.1020.7987,351
25 Apr 202421.3521.4021.0721.2820.9768,154
24 Apr 202421.3521.5921.2521.5821.26178,880
23 Apr 202421.0421.4521.0421.4121.1077,016
22 Apr 202420.9621.1320.9621.0220.7158,275
19 Apr 202420.8621.0520.8620.9620.6530,855
18 Apr 202420.9021.0020.8020.8620.5580,621
17 Apr 202420.8821.1520.8020.9220.6164,031
16 Apr 202420.5820.8720.1120.7720.47129,826
15 Apr 202420.8520.8520.5620.7320.43402,905
12 Apr 202420.8320.9620.8220.8820.5780,608
11 Apr 202420.8920.9720.7620.8420.53117,335
10 Apr 202421.1021.1020.7820.8920.5894,187
09 Apr 202421.4421.4421.2821.3421.0343,205
09 Apr 20240.3125 Dividend
08 Apr 202421.6321.7321.5921.6821.0578,514
05 Apr 202421.5721.7021.4321.6321.0139,269
04 Apr 202421.5921.7121.5221.6221.0063,498
03 Apr 202421.3021.5221.2421.5020.88118,832
02 Apr 202421.2821.4221.1521.3620.7482,853
01 Apr 202421.4821.5921.0821.4320.81195,943
28 Mar 202422.1322.2821.3121.3620.74530,777
27 Mar 202422.1622.1621.8622.0821.4476,782
26 Mar 202422.0922.1921.9722.1321.4971,413
25 Mar 202422.1822.1921.9222.0921.4581,425
22 Mar 202422.3622.4522.1622.1721.5384,807
21 Mar 202422.4322.8022.2622.2821.6498,207
20 Mar 202422.4722.5122.2722.4821.8387,854
19 Mar 202422.2222.4922.1222.4021.75123,235
18 Mar 202421.9522.1921.9322.1921.5597,462
15 Mar 202422.0922.1921.8221.9021.2763,654
14 Mar 202422.1722.2122.0022.0821.4456,958
13 Mar 202422.1922.3322.1622.1621.5258,055
12 Mar 202422.4122.4122.1822.2321.5945,999
11 Mar 202422.5022.5822.3722.3721.7262,019
08 Mar 202422.4322.5722.4222.4621.8170,523
07 Mar 202422.3022.4822.2522.4521.80155,180
06 Mar 202422.2222.3022.1422.1821.5486,526
05 Mar 202422.1022.1422.0522.1021.4684,966
04 Mar 202422.1522.1822.0522.1321.4977,098
01 Mar 202422.1922.2121.9022.1421.5058,206
29 Feb 202422.0122.2821.8422.1921.55216,272
28 Feb 202421.9622.0821.8921.9921.3675,679
27 Feb 202422.0922.1921.8721.9121.2855,409
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...