Food and energy bills to cost more than 50% of your pay

Inflation is expected to come inches from 10%

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

Date	Open	High	Low	Close*	Adj. close**	Volume
16 Aug 2022	21.16	21.17	20.97	21.08	21.08	182,083
15 Aug 2022	21.06	21.18	21.06	21.13	21.13	75,519
12 Aug 2022	20.98	21.17	20.86	21.10	21.10	89,562
11 Aug 2022	21.21	21.22	20.86	20.98	20.98	192,648
10 Aug 2022	21.10	21.28	21.01	21.15	21.15	126,170
09 Aug 2022	21.24	21.24	20.80	20.97	20.97	146,641
08 Aug 2022	21.30	21.40	21.06	21.24	21.24	127,022
05 Aug 2022	21.39	21.40	21.04	21.25	21.25	162,577
04 Aug 2022	21.59	21.59	21.40	21.55	21.55	177,603
03 Aug 2022	21.53	21.59	21.28	21.59	21.59	353,777
02 Aug 2022	21.02	21.50	20.86	21.48	21.48	291,402
01 Aug 2022	20.84	21.05	20.80	21.05	21.05	179,676
29 Jul 2022	20.32	20.86	20.27	20.80	20.80	318,965
28 Jul 2022	20.30	20.43	20.16	20.40	20.40	185,890
27 Jul 2022	20.21	20.25	20.12	20.25	20.25	257,624
26 Jul 2022	20.18	20.26	20.09	20.21	20.21	115,165
25 Jul 2022	20.18	20.25	20.09	20.18	20.18	63,175
22 Jul 2022	20.16	20.25	20.10	20.21	20.21	89,732
21 Jul 2022	19.86	20.05	19.84	20.04	20.04	116,304
20 Jul 2022	19.86	19.97	19.79	19.87	19.87	359,353
19 Jul 2022	19.81	19.86	19.75	19.84	19.84	144,527
18 Jul 2022	19.78	19.86	19.74	19.75	19.75	143,491
15 Jul 2022	19.75	19.78	19.65	19.69	19.69	232,339
14 Jul 2022	19.74	19.75	19.10	19.70	19.70	132,684
13 Jul 2022	19.55	19.91	19.45	19.80	19.80	163,975
12 Jul 2022	19.83	19.90	19.75	19.75	19.75	81,257
11 Jul 2022	19.69	19.86	19.57	19.81	19.81	262,512
08 Jul 2022	19.49	19.68	19.42	19.64	19.64	125,449
07 Jul 2022	19.75	19.90	19.71	19.79	19.79	187,467
06 Jul 2022	19.82	19.89	19.47	19.55	19.55	205,985
05 Jul 2022	19.50	19.72	19.43	19.70	19.70	263,390
01 Jul 2022	19.26	19.58	19.24	19.43	19.43	147,641
30 Jun 2022	19.20	19.29	19.09	19.15	19.15	218,822
29 Jun 2022	19.27	19.32	19.19	19.24	19.24	174,122
28 Jun 2022	19.22	19.35	19.17	19.20	19.20	92,150
27 Jun 2022	19.20	19.35	19.15	19.19	19.19	150,131
24 Jun 2022	19.28	19.29	19.10	19.24	19.24	247,495
23 Jun 2022	19.26	19.31	19.02	19.17	19.17	189,982
22 Jun 2022	19.03	19.25	19.01	19.13	19.13	105,301
21 Jun 2022	19.01	19.39	19.01	19.12	19.12	133,616
17 Jun 2022	19.00	19.17	18.86	19.10	19.10	129,906
16 Jun 2022	18.82	19.03	18.60	18.95	18.95	203,335
15 Jun 2022	18.87	19.31	18.72	19.12	19.12	283,017
14 Jun 2022	18.94	18.94	18.34	18.51	18.51	399,905
13 Jun 2022	19.25	19.30	18.70	18.94	18.94	196,751
10 Jun 2022	20.00	20.00	19.33	19.62	19.62	228,040
09 Jun 2022	20.35	20.38	20.15	20.18	20.18	185,243
08 Jun 2022	20.40	20.45	20.26	20.38	20.38	133,257
07 Jun 2022	20.11	20.45	20.10	20.40	20.40	172,365
06 Jun 2022	20.42	20.42	20.11	20.15	20.15	81,685
03 Jun 2022	19.98	20.31	19.98	20.31	20.31	141,358
02 Jun 2022	20.26	20.48	20.17	20.37	20.37	136,041
01 Jun 2022	20.50	20.70	20.26	20.32	20.32	122,913
31 May 2022	20.60	20.61	20.25	20.44	20.44	352,723
27 May 2022	20.64	20.79	20.57	20.70	20.70	385,245
26 May 2022	20.23	20.50	20.16	20.30	20.30	204,961
25 May 2022	19.72	20.17	19.71	20.01	20.01	225,679
24 May 2022	19.41	19.72	19.35	19.63	19.63	280,409
23 May 2022	19.50	19.60	19.26	19.41	19.41	211,784
20 May 2022	19.60	19.63	19.33	19.50	19.50	145,136
19 May 2022	19.49	19.67	19.45	19.48	19.48	255,319
18 May 2022	19.64	19.64	19.30	19.50	19.50	371,366
17 May 2022	19.91	20.05	19.53	19.61	19.61	350,678
16 May 2022	19.56	20.00	19.36	19.75	19.75	219,274
13 May 2022	19.58	19.65	19.28	19.44	19.44	201,972
12 May 2022	18.94	19.35	18.81	19.35	19.35	208,057
11 May 2022	18.75	19.05	18.70	18.93	18.93	291,953
10 May 2022	18.87	18.99	18.67	18.83	18.83	210,416
09 May 2022	18.62	18.76	18.49	18.62	18.62	327,024
06 May 2022	19.05	19.27	18.68	18.79	18.79	329,496
05 May 2022	19.50	19.53	19.04	19.24	19.24	164,644
04 May 2022	18.86	19.80	18.86	19.80	19.80	268,335
03 May 2022	19.10	19.17	18.65	18.95	18.95	637,023
02 May 2022	19.40	19.44	18.71	19.09	19.09	421,484
29 Apr 2022	19.42	19.46	19.18	19.41	19.41	429,446
28 Apr 2022	19.56	19.69	19.11	19.56	19.56	331,351
27 Apr 2022	19.75	19.86	19.25	19.52	19.52	202,233
26 Apr 2022	19.92	20.00	19.70	19.72	19.72	142,405
25 Apr 2022	19.96	20.03	19.72	20.03	20.03	124,327
22 Apr 2022	20.10	20.10	19.67	19.92	19.92	174,376
21 Apr 2022	20.38	20.44	19.96	20.03	20.03	159,119
20 Apr 2022	20.34	20.40	20.19	20.33	20.33	104,383
19 Apr 2022	20.38	20.50	20.04	20.28	20.28	303,521
18 Apr 2022	20.52	20.52	20.15	20.45	20.45	226,312
14 Apr 2022	20.42	20.51	20.32	20.43	20.43	271,305
13 Apr 2022	20.44	20.50	20.22	20.50	20.50	253,990
13 Apr 2022	0.296875 Dividend
12 Apr 2022	20.75	20.87	20.58	20.60	20.30	109,911
11 Apr 2022	20.85	20.89	20.54	20.65	20.35	159,640
08 Apr 2022	21.19	21.26	20.93	20.97	20.67	131,331
07 Apr 2022	20.98	21.28	20.92	21.19	20.88	85,355
06 Apr 2022	21.04	21.14	20.95	21.01	20.71	143,494
05 Apr 2022	21.75	21.76	21.26	21.26	20.95	151,796
04 Apr 2022	21.77	21.89	21.70	21.76	21.45	147,219
01 Apr 2022	21.80	21.80	21.57	21.78	21.47	183,585
31 Mar 2022	21.80	21.96	21.80	21.88	21.56	206,209
30 Mar 2022	21.60	21.78	21.57	21.68	21.37	209,972
29 Mar 2022	21.39	21.57	21.31	21.57	21.26	198,227
28 Mar 2022	21.17	21.30	21.12	21.30	20.99	165,102
25 Mar 2022	21.41	21.45	21.07	21.14	20.84	172,536
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22528,868.91-2.87(-0.01%)

HANG SENG19,830.52-210.34(-1.05%)

CRUDE OIL86.78-2.63(-2.94%)

GOLD FUTURES1,790.70-7.40(-0.41%)

DOW34,152.01+239.57(+0.71%)

BTC-GBP19,794.42-220.72(-1.10%)

Food and energy bills to cost more than 50% of your pay

AT&T Inc. (T-PC)

NIKKEI 225
28,868.91
-2.87(-0.01%)

HANG SENG
19,830.52
-210.34(-1.05%)

CRUDE OIL
86.78
-2.63(-2.94%)

GOLD FUTURES
1,790.70
-7.40(-0.41%)

DOW
34,152.01
+239.57(+0.71%)

BTC-GBP
19,794.42
-220.72(-1.10%)