UK markets closed

AT&T Inc. (T-PA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
22.91+0.20 (+0.88%)
At close: 03:59PM EDT
Time period:
12 Aug 2021 - 12 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Aug 202222.7822.9222.6722.9122.9156,625
11 Aug 202222.9523.0222.6622.7122.7186,844
10 Aug 202222.8923.0022.7022.8822.88128,770
09 Aug 202223.0723.0722.6022.6822.6899,795
08 Aug 202223.2123.2822.8922.9922.9991,444
05 Aug 202223.3623.4622.9723.1023.1086,806
04 Aug 202223.3823.5323.3223.4923.49111,776
03 Aug 202223.4323.5423.2423.5323.53136,960
02 Aug 202222.7523.4722.6123.4323.43182,310
01 Aug 202222.5722.8422.3422.7722.77111,065
29 Jul 202222.0022.5821.8722.5722.57180,093
28 Jul 202221.9622.1721.8422.1022.10133,701
27 Jul 202221.9521.9621.7821.8921.8971,247
26 Jul 202221.8621.9421.7421.9021.9075,085
25 Jul 202221.7921.9021.7521.8321.8354,043
22 Jul 202221.7621.9321.7021.8521.8569,709
21 Jul 202221.5521.6721.5021.6421.6455,967
20 Jul 202221.5821.5921.4221.5521.5555,295
19 Jul 202221.5421.5921.3621.4621.4678,352
18 Jul 202221.3821.5321.3421.4021.4071,722
15 Jul 202221.2721.4021.1821.2421.2455,254
14 Jul 202221.1821.2521.0721.2421.2440,836
13 Jul 202221.0721.3521.0321.2121.2198,824
12 Jul 202221.3721.4921.2321.2321.2352,558
11 Jul 202221.2321.4521.0521.4321.4344,574
08 Jul 202220.9221.2520.7221.2321.23144,382
07 Jul 202221.2721.4421.1121.2421.2481,897
06 Jul 202221.3921.4921.0721.1721.1761,386
05 Jul 202221.0021.2220.9121.2221.22104,706
01 Jul 202220.7721.1320.7221.0721.0781,993
30 Jun 202220.7920.7920.6120.6920.6975,795
29 Jun 202220.7820.8720.5720.7720.77120,816
28 Jun 202220.8420.8420.5720.6820.68103,501
27 Jun 202220.6520.7820.5520.7320.73103,779
24 Jun 202220.4820.6720.4320.6720.6799,101
23 Jun 202220.4020.5720.1820.3720.3777,553
22 Jun 202220.4520.5920.2620.4020.4091,471
21 Jun 202220.4520.7020.3520.3720.3785,004
17 Jun 202220.2020.4520.0020.4520.45108,436
16 Jun 202219.9420.2619.8020.2020.20112,225
15 Jun 202219.6620.5019.6620.3420.34161,500
14 Jun 202220.2020.2019.4519.5419.54285,699
13 Jun 202220.6920.6920.0120.2120.21136,670
10 Jun 202221.3221.3220.7721.0021.00155,488
09 Jun 202221.7721.8121.5021.5121.51127,824
08 Jun 202221.7121.8521.6221.8021.80149,556
07 Jun 202221.3921.8321.3721.7521.7599,949
06 Jun 202221.6221.6921.4021.4721.4783,512
03 Jun 202221.5021.5921.3421.5621.5681,987
02 Jun 202221.5021.7021.3921.6921.69123,625
01 Jun 202221.7621.8721.5021.5621.56148,164
31 May 202221.8021.8021.2521.6921.69244,017
27 May 202221.7221.9821.7021.8321.83172,727
26 May 202221.1021.6821.1021.4321.43131,204
25 May 202220.6421.2620.5221.0121.01255,697
24 May 202220.5620.8420.4220.5620.56177,029
23 May 202220.7020.8920.3520.5620.56185,107
20 May 202220.8020.9420.6020.6220.62334,888
19 May 202220.8220.9320.6620.8020.80138,195
18 May 202220.8220.8820.5320.7520.7599,673
17 May 202221.2521.3420.8820.8820.88167,568
16 May 202220.6521.3920.5021.1721.17426,269
13 May 202220.6620.8420.4820.6620.66154,853
12 May 202219.9820.6719.9520.6420.64312,737
11 May 202219.9420.2519.8020.1320.13275,087
10 May 202220.0320.0519.8119.9919.99268,300
09 May 202219.7419.7819.5519.7019.70204,388
06 May 202219.9720.1219.6819.8219.82305,546
05 May 202220.6020.6019.9520.1220.12274,488
04 May 202219.9820.8519.9020.8220.82160,107
03 May 202220.1120.2019.7119.9919.99156,402
02 May 202220.5120.5119.8820.1120.11285,905
29 Apr 202220.6420.6420.2120.5220.52284,436
28 Apr 202220.4620.7620.0820.7220.72247,425
27 Apr 202220.6120.7820.2320.3120.31181,772
26 Apr 202220.8020.9120.6220.6320.63169,899
25 Apr 202220.5820.8120.5820.8020.80184,339
22 Apr 202220.9521.0120.4220.5820.58381,413
21 Apr 202221.1721.2520.8220.8820.88187,558
20 Apr 202221.0221.1520.9721.1421.14133,719
19 Apr 202220.9821.1120.8621.0021.00190,558
18 Apr 202221.2021.2420.9121.0621.06197,005
14 Apr 202221.3421.3421.1021.1721.17151,087
13 Apr 202221.1021.3921.1021.3521.35239,832
13 Apr 20220.3125 Dividend
12 Apr 202221.6321.7021.3921.4721.16172,460
11 Apr 202221.8021.8321.4521.4821.17148,387
08 Apr 202221.9022.0521.8021.8621.54116,203
07 Apr 202222.0022.1821.8621.9421.62168,663
06 Apr 202221.9922.1321.8821.9521.63143,214
05 Apr 202222.5722.5722.1322.1321.81145,747
04 Apr 202222.6722.7722.5122.5922.26143,581
01 Apr 202222.7222.7222.5422.6722.3490,869
31 Mar 202222.8723.0022.7622.8022.47117,480
30 Mar 202222.5922.8622.4522.8022.47183,917
29 Mar 202222.2622.5622.2622.5622.23169,524
28 Mar 202222.1722.2922.1222.1821.8679,583
25 Mar 202222.4522.5322.1122.1421.82101,469
24 Mar 202222.7022.7022.3822.5022.17200,312
23 Mar 202222.7522.8122.6022.7122.38119,995
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...