UK Markets open in 7 hrs 37 mins

AT&T Inc. (T-PC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
19.66+0.23 (+1.19%)
At close: 03:59PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
05 Jul 202219.2619.7019.4319.6619.66263,390
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
12 Apr 202220.7520.8720.5820.6020.60109,911
11 Apr 202220.8520.8920.5420.6520.65159,640
08 Apr 202221.1921.2620.9320.9720.97131,331
07 Apr 202220.9821.2820.9221.1921.1985,355
06 Apr 202221.0421.1420.9521.0121.01143,494
05 Apr 202221.7521.7621.2621.2621.26151,796
04 Apr 202221.7721.8921.7021.7621.76147,219
01 Apr 202221.8021.8021.5721.7821.78183,585
31 Mar 202221.8021.9621.8021.8821.88206,209
30 Mar 202221.6021.7821.5721.6821.68209,972
29 Mar 202221.3921.5721.3121.5721.57198,227
28 Mar 202221.1721.3021.1221.3021.30165,102
25 Mar 202221.4121.4521.0721.1421.14172,536
24 Mar 202221.6021.6021.3521.4821.48221,690
23 Mar 202221.6521.6721.4421.5421.54234,416
22 Mar 202221.6921.8221.5621.6521.65164,066
21 Mar 202221.9722.0621.6821.7521.75224,489
18 Mar 202221.7322.0721.7022.0022.00152,789
17 Mar 202221.3721.8121.3721.7721.77227,352
16 Mar 202221.1521.3520.9621.2921.29208,486
15 Mar 202221.1221.2020.9021.0521.05218,862
14 Mar 202221.4221.4620.8721.0621.06252,832
11 Mar 202221.7021.7521.4021.4721.47161,488
10 Mar 202221.7421.7721.5221.6721.67181,865
09 Mar 202221.7921.9321.7221.8221.82121,600
08 Mar 202221.6321.8421.4521.6621.66309,615
07 Mar 202221.9721.9721.6021.6721.67277,535
04 Mar 202221.9022.0221.8221.9821.98214,317
03 Mar 202222.0922.1921.9222.0322.03165,009
02 Mar 202222.0122.1321.9522.0322.03224,945
01 Mar 202221.9622.1621.9022.0622.06219,226
28 Feb 202221.6521.9921.5521.8621.86377,188
25 Feb 202221.5921.9221.5221.7621.76357,622
24 Feb 202221.2821.4821.1321.4821.48563,758
23 Feb 202221.6021.8921.5121.5521.55189,213
22 Feb 202221.8522.0821.5121.7821.78325,969
18 Feb 202222.2022.2721.9021.9821.98340,083
17 Feb 202222.2122.4021.8722.1222.12196,597
16 Feb 202222.0622.3821.8622.2922.29630,066
15 Feb 202222.0622.3621.9422.1122.11301,189
14 Feb 202222.1522.2321.7922.0422.04341,180
11 Feb 202222.8122.9422.1222.3622.36381,668
10 Feb 202223.0023.1022.6522.7622.76337,371
09 Feb 202223.3423.4723.0823.2023.20268,976
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...