UK markets closed

AT&T Inc. (T-PC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
21.08-0.05 (-0.24%)
At close: 04:00PM EDT
Time period:
16 Aug 2021 - 16 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
16 Aug 202221.1621.1720.9721.0821.08182,083
15 Aug 202221.0621.1821.0621.1321.1375,519
12 Aug 202220.9821.1720.8621.1021.1089,562
11 Aug 202221.2121.2220.8620.9820.98192,648
10 Aug 202221.1021.2821.0121.1521.15126,170
09 Aug 202221.2421.2420.8020.9720.97146,641
08 Aug 202221.3021.4021.0621.2421.24127,022
05 Aug 202221.3921.4021.0421.2521.25162,577
04 Aug 202221.5921.5921.4021.5521.55177,603
03 Aug 202221.5321.5921.2821.5921.59353,777
02 Aug 202221.0221.5020.8621.4821.48291,402
01 Aug 202220.8421.0520.8021.0521.05179,676
29 Jul 202220.3220.8620.2720.8020.80318,965
28 Jul 202220.3020.4320.1620.4020.40185,890
27 Jul 202220.2120.2520.1220.2520.25257,624
26 Jul 202220.1820.2620.0920.2120.21115,165
25 Jul 202220.1820.2520.0920.1820.1863,175
22 Jul 202220.1620.2520.1020.2120.2189,732
21 Jul 202219.8620.0519.8420.0420.04116,304
20 Jul 202219.8619.9719.7919.8719.87359,353
19 Jul 202219.8119.8619.7519.8419.84144,527
18 Jul 202219.7819.8619.7419.7519.75143,491
15 Jul 202219.7519.7819.6519.6919.69232,339
14 Jul 202219.7419.7519.1019.7019.70132,684
13 Jul 202219.5519.9119.4519.8019.80163,975
12 Jul 202219.8319.9019.7519.7519.7581,257
11 Jul 202219.6919.8619.5719.8119.81262,512
08 Jul 202219.4919.6819.4219.6419.64125,449
07 Jul 202219.7519.9019.7119.7919.79187,467
06 Jul 202219.8219.8919.4719.5519.55205,985
05 Jul 202219.5019.7219.4319.7019.70263,390
01 Jul 202219.2619.5819.2419.4319.43147,641
30 Jun 202219.2019.2919.0919.1519.15218,822
29 Jun 202219.2719.3219.1919.2419.24174,122
28 Jun 202219.2219.3519.1719.2019.2092,150
27 Jun 202219.2019.3519.1519.1919.19150,131
24 Jun 202219.2819.2919.1019.2419.24247,495
23 Jun 202219.2619.3119.0219.1719.17189,982
22 Jun 202219.0319.2519.0119.1319.13105,301
21 Jun 202219.0119.3919.0119.1219.12133,616
17 Jun 202219.0019.1718.8619.1019.10129,906
16 Jun 202218.8219.0318.6018.9518.95203,335
15 Jun 202218.8719.3118.7219.1219.12283,017
14 Jun 202218.9418.9418.3418.5118.51399,905
13 Jun 202219.2519.3018.7018.9418.94196,751
10 Jun 202220.0020.0019.3319.6219.62228,040
09 Jun 202220.3520.3820.1520.1820.18185,243
08 Jun 202220.4020.4520.2620.3820.38133,257
07 Jun 202220.1120.4520.1020.4020.40172,365
06 Jun 202220.4220.4220.1120.1520.1581,685
03 Jun 202219.9820.3119.9820.3120.31141,358
02 Jun 202220.2620.4820.1720.3720.37136,041
01 Jun 202220.5020.7020.2620.3220.32122,913
31 May 202220.6020.6120.2520.4420.44352,723
27 May 202220.6420.7920.5720.7020.70385,245
26 May 202220.2320.5020.1620.3020.30204,961
25 May 202219.7220.1719.7120.0120.01225,679
24 May 202219.4119.7219.3519.6319.63280,409
23 May 202219.5019.6019.2619.4119.41211,784
20 May 202219.6019.6319.3319.5019.50145,136
19 May 202219.4919.6719.4519.4819.48255,319
18 May 202219.6419.6419.3019.5019.50371,366
17 May 202219.9120.0519.5319.6119.61350,678
16 May 202219.5620.0019.3619.7519.75219,274
13 May 202219.5819.6519.2819.4419.44201,972
12 May 202218.9419.3518.8119.3519.35208,057
11 May 202218.7519.0518.7018.9318.93291,953
10 May 202218.8718.9918.6718.8318.83210,416
09 May 202218.6218.7618.4918.6218.62327,024
06 May 202219.0519.2718.6818.7918.79329,496
05 May 202219.5019.5319.0419.2419.24164,644
04 May 202218.8619.8018.8619.8019.80268,335
03 May 202219.1019.1718.6518.9518.95637,023
02 May 202219.4019.4418.7119.0919.09421,484
29 Apr 202219.4219.4619.1819.4119.41429,446
28 Apr 202219.5619.6919.1119.5619.56331,351
27 Apr 202219.7519.8619.2519.5219.52202,233
26 Apr 202219.9220.0019.7019.7219.72142,405
25 Apr 202219.9620.0319.7220.0320.03124,327
22 Apr 202220.1020.1019.6719.9219.92174,376
21 Apr 202220.3820.4419.9620.0320.03159,119
20 Apr 202220.3420.4020.1920.3320.33104,383
19 Apr 202220.3820.5020.0420.2820.28303,521
18 Apr 202220.5220.5220.1520.4520.45226,312
14 Apr 202220.4220.5120.3220.4320.43271,305
13 Apr 202220.4420.5020.2220.5020.50253,990
13 Apr 20220.296875 Dividend
12 Apr 202220.7520.8720.5820.6020.30109,911
11 Apr 202220.8520.8920.5420.6520.35159,640
08 Apr 202221.1921.2620.9320.9720.67131,331
07 Apr 202220.9821.2820.9221.1920.8885,355
06 Apr 202221.0421.1420.9521.0120.71143,494
05 Apr 202221.7521.7621.2621.2620.95151,796
04 Apr 202221.7721.8921.7021.7621.45147,219
01 Apr 202221.8021.8021.5721.7821.47183,585
31 Mar 202221.8021.9621.8021.8821.56206,209
30 Mar 202221.6021.7821.5721.6821.37209,972
29 Mar 202221.3921.5721.3121.5721.26198,227
28 Mar 202221.1721.3021.1221.3020.99165,102
25 Mar 202221.4121.4521.0721.1420.84172,536
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...