UK markets open in 7 hours 22 minutes

AT&T Inc. (T-PA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
26.22+0.14 (+0.54%)
At close: 03:59PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
07 Dec 202126.2026.3026.1526.2226.2235,848
06 Dec 202126.0026.1225.9026.0826.0850,601
03 Dec 202125.8726.0025.8226.0026.0052,501
02 Dec 202125.8926.0525.8525.9125.9179,309
01 Dec 202125.7826.1625.6625.8925.89196,250
30 Nov 202125.9425.9525.5725.7025.70302,391
29 Nov 202125.9625.9825.8125.8325.8364,474
26 Nov 202125.7625.7725.6525.7425.7428,908
24 Nov 202125.9526.0025.8425.9225.9227,221
23 Nov 202126.2126.2125.8625.8825.8865,418
22 Nov 202126.2726.3426.1126.2226.2266,540
19 Nov 202126.2926.3026.1526.2726.2738,368
18 Nov 202126.3526.3526.1326.2926.2969,814
17 Nov 202126.3026.3226.1126.2726.2770,958
16 Nov 202126.3826.4626.1626.3726.3743,252
15 Nov 202126.5626.5626.3026.3126.3136,618
12 Nov 202126.5426.6126.4226.4326.4330,448
11 Nov 202126.7326.7526.4726.4726.4747,111
10 Nov 202126.9326.9926.6226.6526.6531,969
09 Nov 202127.0127.0826.9526.9526.9539,913
08 Nov 202127.0727.0926.9327.0227.0234,238
05 Nov 202126.9627.0726.8927.0727.0729,638
04 Nov 202126.8026.9726.7126.8826.8843,318
03 Nov 202126.6526.7926.6426.7026.7054,114
02 Nov 202126.7226.8426.6126.6426.6474,258
01 Nov 202126.7126.8326.6026.8226.8277,287
29 Oct 202126.6726.6726.5826.6026.6075,554
28 Oct 202126.7126.7826.6226.7026.7035,004
27 Oct 202126.6626.7226.6126.6626.6632,061
26 Oct 202126.8126.8226.6226.7026.7045,478
25 Oct 202126.6926.7526.5826.7326.7348,264
22 Oct 202126.8626.9326.4926.6126.61105,476
21 Oct 202126.7526.8826.7426.8226.8241,717
20 Oct 202126.4426.8226.4126.8226.82114,002
19 Oct 202126.8926.9326.4226.4426.44162,304
18 Oct 202126.8426.9526.7726.8926.8965,211
15 Oct 202126.8826.9426.7926.9026.9091,085
14 Oct 202126.8026.9526.7826.9126.9178,714
13 Oct 202126.5026.8026.4326.8026.8067,896
12 Oct 202126.4426.5726.3726.4426.4488,287
11 Oct 202126.3426.4426.2926.3626.3615,111
08 Oct 202126.3526.3526.2426.3426.3447,390
07 Oct 202126.1526.3625.9826.2726.2767,296
06 Oct 202126.2126.4726.2026.4526.4590,795
05 Oct 202126.5126.6326.2026.2026.2092,165
04 Oct 202126.9426.9626.4526.4526.4553,580
01 Oct 202126.9126.9926.8426.9226.9222,588
30 Sept 202126.7926.8826.5326.8826.88120,318
29 Sept 202126.3826.8226.3826.8126.8169,728
28 Sept 202126.7126.7526.2726.3626.36210,341
27 Sept 202127.1127.1626.7626.7926.79148,807
24 Sept 202127.1927.2327.1227.1827.1844,340
23 Sept 202127.4027.4127.1127.2427.2462,911
22 Sept 202127.2627.4027.1627.4027.4088,450
21 Sept 202127.1927.2427.1127.2127.2154,247
20 Sept 202127.1827.2827.0127.2127.2140,944
17 Sept 202127.2627.3327.1927.3027.3030,387
16 Sept 202127.0827.2126.9227.2127.2137,693
15 Sept 202126.9827.0726.9327.0027.0036,077
14 Sept 202127.0227.0626.9126.9626.9628,395
13 Sept 202127.0427.0426.9727.0227.0228,817
10 Sept 202126.9627.0226.9126.9826.9835,060
09 Sept 202126.8326.9326.7826.8926.8926,584
08 Sept 202126.8826.8826.7426.8326.8337,928
07 Sept 202126.8926.9126.8026.8226.8223,168
03 Sept 202126.7526.9326.7526.9326.9333,582
02 Sept 202126.8926.9726.8126.8926.8942,511
01 Sept 202126.8026.9026.8026.8926.8937,934
31 Aug 202126.6926.7726.5526.7026.70126,914
30 Aug 202126.7326.8526.7226.7426.7440,595
27 Aug 202126.5126.7426.4526.7426.7440,090
26 Aug 202126.5626.6126.4726.5126.5140,508
25 Aug 202126.6526.6526.5726.6126.6139,682
24 Aug 202126.6326.6826.5926.6326.6385,684
23 Aug 202126.6126.6426.5826.5826.5834,582
20 Aug 202126.4926.6326.4926.6126.6153,732
19 Aug 202126.4326.4726.3526.4426.4477,231
18 Aug 202126.5126.5326.3826.4626.4649,318
17 Aug 202126.6026.6626.4426.4626.4663,279
16 Aug 202126.7026.7226.6026.6526.6552,584
13 Aug 202126.7026.8026.6926.7326.7362,614
12 Aug 202126.6326.7726.6326.7026.7094,879
11 Aug 202126.6426.7226.6026.6626.6633,410
10 Aug 202126.8426.8426.5026.5926.5938,152
09 Aug 202127.0627.0626.7626.8126.8153,429
06 Aug 202127.0327.0726.9326.9926.9955,416
05 Aug 202126.9127.0826.9126.9726.9772,438
04 Aug 202126.9226.9226.8326.9126.9145,625
03 Aug 202126.9227.0026.8226.8926.89120,152
02 Aug 202126.8926.9926.8326.9226.9283,272
30 Jul 202126.5426.8426.5426.8426.8499,792
29 Jul 202126.4326.6326.4326.5726.5770,633
28 Jul 202126.4626.5026.3726.4426.4449,875
27 Jul 202126.4726.4726.3026.4126.4175,672
26 Jul 202126.4526.5526.4426.4726.4767,723
23 Jul 202126.3826.4924.5026.4726.4739,085
22 Jul 202126.5026.5726.3226.4026.40131,090
21 Jul 202126.6726.7326.4726.5026.5091,900
20 Jul 202126.8326.8826.6826.6826.68181,486
19 Jul 202126.8326.8926.7426.7926.7929,596
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...