UK markets open in 3 hours 49 minutes

AT&T Inc. (T-PA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
27.21+0.21 (+0.78%)
At close: 3:55PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
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
16 Jul 202127.0327.0626.8626.9126.9177,667
15 Jul 202127.1027.1227.0627.0627.0626,808
14 Jul 202127.1727.2027.0027.1027.1082,747
13 Jul 202127.2027.2527.0427.0427.0491,404
12 Jul 202127.3727.3727.1827.2027.2056,989
09 Jul 202127.1327.3227.0927.2327.2342,778
08 Jul 202127.1427.2127.0627.2027.2070,353
08 Jul 20210.3125 Dividend
07 Jul 202127.3627.4527.3327.4527.1464,087
06 Jul 202127.3327.4027.3027.4027.0970,438
02 Jul 202127.4027.4027.2827.3727.0655,892
01 Jul 202127.3227.3927.2727.3627.05114,140
30 Jun 202126.9927.4026.9927.4027.09288,464
29 Jun 202126.9627.0726.8126.9726.6696,196
28 Jun 202126.9626.9626.8426.9626.6552,358
25 Jun 202127.0727.0726.8526.8826.5793,360
24 Jun 202127.0627.1026.9727.0726.7651,317
23 Jun 202126.9527.0726.9027.0626.7556,906
22 Jun 202126.8426.9426.7926.9426.6366,972
21 Jun 202126.9326.9426.7926.8326.52109,135
18 Jun 202126.9026.9726.8426.8926.5853,005
17 Jun 202126.9127.0126.8426.9026.5980,800
16 Jun 202127.0027.0426.8526.9126.6070,345
15 Jun 202126.9827.0026.8627.0026.6953,440
14 Jun 202126.8327.0026.8027.0026.6968,194
11 Jun 202126.7826.8426.7426.8326.5240,113
10 Jun 202126.7326.7926.6826.7626.4659,928
09 Jun 202126.7326.8026.6726.7126.4192,500
08 Jun 202126.8526.8726.6726.7226.42160,935
07 Jun 202126.9826.9826.7526.8326.5251,387
04 Jun 202127.0027.0026.9126.9626.6535,102
03 Jun 202126.8526.9226.7626.9226.6143,995
02 Jun 202126.5626.8426.5626.8426.5357,519
01 Jun 202126.3826.4926.3226.4726.1735,628
28 May 202126.2826.4826.2826.3426.0489,554
27 May 202126.3726.3726.2726.3426.0445,823
26 May 202126.3326.3826.2626.3626.0689,767
25 May 202126.3626.3826.2926.3826.0866,787
24 May 202126.3326.4626.2326.3326.0369,614
21 May 202126.2426.4626.2326.3926.0954,097
20 May 202126.1326.2526.1126.2025.9085,910
19 May 202126.1326.2826.1126.1225.82141,213
18 May 202126.1226.2726.0126.2725.9791,093
17 May 202126.2126.2126.0126.1725.8772,584
14 May 202126.0926.1925.9826.1225.8270,031
13 May 202125.9826.2025.9726.0825.7835,716
12 May 202126.3526.3525.8725.9025.61101,293
11 May 202126.4226.4926.2326.4226.1263,838
10 May 202126.6926.6926.5326.5726.2747,141
07 May 202126.6326.6926.5526.6526.3468,496
06 May 202126.5526.6026.4226.5726.2760,579
05 May 202126.4826.6626.5026.6426.3438,706
04 May 202126.3826.4826.3626.4826.1860,037
03 May 202126.4326.4926.2426.4326.13104,739
30 Apr 202126.5526.6126.2526.2725.97184,253
29 Apr 202126.6126.6126.5226.5626.2642,677
28 Apr 202126.5526.6426.5226.5926.2997,042
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...