UK markets close in 6 hours 39 minutes

AT&T Inc. (T-PA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
20.11-0.15 (-0.74%)
At close: 04:00PM EDT
Time period:
21 Sept 2022 - 21 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
20 Sept 202320.3920.4720.1120.1120.1162,699
19 Sept 202320.1520.3119.9320.2620.2673,444
18 Sept 202319.9520.2819.7920.1720.1742,097
15 Sept 202319.9520.0319.8119.9619.9684,665
14 Sept 202320.0520.0819.9019.9719.9755,664
13 Sept 202319.9820.0119.8519.9019.9049,233
12 Sept 202319.9419.9919.8519.9019.9043,422
11 Sept 202319.8620.0019.8319.9319.9350,498
08 Sept 202319.8920.0719.8620.0520.0560,925
07 Sept 202319.6019.8519.5019.7519.7552,962
06 Sept 202319.8619.9019.3219.6019.60110,207
05 Sept 202320.2220.2219.7619.8019.80102,907
01 Sept 202320.3020.3320.1120.2320.2363,121
31 Aug 202319.8620.4019.7620.3320.33270,764
30 Aug 202319.6719.9419.5819.9419.94101,501
29 Aug 202319.2819.6719.2119.6519.6560,211
28 Aug 202318.9519.2618.9519.1819.1877,740
25 Aug 202319.0419.0618.8418.9518.9558,210
24 Aug 202318.9719.0418.8118.9818.9859,941
23 Aug 202318.7919.0618.7319.0619.0670,473
22 Aug 202318.8418.8418.5818.6818.6870,786
21 Aug 202318.7818.8018.4218.7018.7095,997
18 Aug 202319.0119.1318.6818.7918.79121,005
17 Aug 202319.0519.2419.0519.1819.1854,966
16 Aug 202319.5419.5619.1819.2619.26105,555
15 Aug 202319.2619.6019.2619.4119.4172,746
14 Aug 202319.6219.7419.3519.5019.5054,110
11 Aug 202319.5719.8619.4919.5819.5843,457
10 Aug 202319.4819.8819.3919.5719.5769,244
09 Aug 202319.9219.9219.3119.3219.3289,999
08 Aug 202320.0020.0019.6119.8519.8576,849
07 Aug 202319.7819.9819.5519.9819.98117,701
04 Aug 202319.5819.7419.4519.6819.6876,250
03 Aug 202319.3519.6719.2519.3719.3769,837
02 Aug 202319.4319.5919.2319.4019.4074,699
01 Aug 202319.7719.7719.2519.5319.53135,496
31 Jul 202319.3919.7119.3919.5819.58143,893
28 Jul 202319.3419.9019.2219.2619.2689,506
27 Jul 202319.7720.0319.2619.3519.35151,243
26 Jul 202319.7120.0119.5719.9119.91133,945
25 Jul 202319.5019.9819.1219.7219.72189,131
24 Jul 202320.1520.1519.5619.5719.5769,183
21 Jul 202320.1120.1119.8019.8719.8776,392
20 Jul 202320.3920.3919.3519.7819.78131,845
19 Jul 202320.1920.3819.7719.9719.97161,541
18 Jul 202319.2820.2019.0119.6519.65282,032
17 Jul 202321.0921.2218.2019.3519.35498,857
14 Jul 202322.0622.1021.1521.3021.30132,336
13 Jul 202321.9522.1521.9522.1022.1045,941
12 Jul 202321.9022.0821.8921.9221.9256,650
11 Jul 202321.8221.9521.7921.7921.7950,181
10 Jul 202321.6621.8821.6621.7721.7739,122
07 Jul 202321.5321.8321.4921.7121.7156,337
07 Jul 20230.3125 Dividend
06 Jul 202322.0022.0621.7722.0021.69115,797
05 Jul 202322.2322.3322.1322.1421.8356,042
03 Jul 202322.2322.4322.1822.2721.9527,204
30 Jun 202321.8822.4421.7622.3222.00271,695
29 Jun 202321.8221.9221.6221.7621.4553,266
28 Jun 202321.8221.9721.8221.8721.5669,181
27 Jun 202321.8522.0021.8021.8721.5639,186
26 Jun 202321.7922.0521.7521.8521.5460,772
23 Jun 202321.7122.0221.7121.7521.4437,745
22 Jun 202321.8321.8821.6821.8021.4963,423
21 Jun 202321.7521.9821.7221.8421.5343,700
20 Jun 202322.0322.1621.8021.8021.4954,505
16 Jun 202322.2422.2421.9722.0221.7146,185
15 Jun 202322.0422.2022.0422.1021.7937,397
14 Jun 202322.2222.2221.9122.1521.8454,795
13 Jun 202322.1722.2922.0722.1321.8268,029
12 Jun 202322.1222.2322.0122.1221.8139,381
09 Jun 202322.0322.1521.9122.1021.7996,306
08 Jun 202321.9822.0621.9022.0021.6941,348
07 Jun 202322.0022.0421.8921.9521.6482,037
06 Jun 202322.0222.1521.8721.9521.6488,744
05 Jun 202322.1322.1421.9521.9521.6447,097
02 Jun 202322.1122.3222.1022.1321.82139,850
01 Jun 202322.1322.3222.0822.2521.9377,091
31 May 202321.9222.2821.8522.1921.87304,927
30 May 202321.8521.9821.7921.8721.5636,152
26 May 202321.6021.9121.5521.7821.4767,965
25 May 202321.7621.8321.3621.6221.31162,791
24 May 202321.6721.8821.6621.7621.4588,950
23 May 202321.5321.8221.5321.7121.4052,662
22 May 202321.7021.7721.5021.6421.3392,792
19 May 202321.8021.9221.5521.6921.3864,831
18 May 202322.0522.1021.7821.8221.51150,714
17 May 202322.1322.3822.0022.0721.76321,830
16 May 202322.2022.2922.0322.0621.75282,984
15 May 202322.2822.3922.2022.2821.96102,924
12 May 202322.2422.3422.2322.2821.9666,219
11 May 202322.1622.3022.0722.2321.9186,915
10 May 202321.9022.2821.9022.2321.91100,556
09 May 202321.9021.9021.5621.8621.55404,069
08 May 202322.1122.1321.9521.9621.6566,975
05 May 202322.1522.2022.0422.1121.8090,621
04 May 202322.0622.2721.8521.9821.67195,804
03 May 202322.1622.3322.1422.2321.91388,330
02 May 202322.1522.2321.9522.1521.84379,572
01 May 202322.3222.3622.0622.2021.88138,044
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...