UK Markets open in 7 hrs 51 mins

AT&T Inc. (T)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
20.18-0.19 (-0.93%)
At close: 04:03PM EST
20.19 +0.01 (+0.05%)
After hours: 07:03PM EST
Time period:
01 Feb 2022 - 01 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Feb 202320.4720.5020.0720.1820.1839,613,332
31 Jan 202320.1620.3820.0720.3720.3736,575,900
30 Jan 202319.9220.2619.8920.1620.1637,246,000
27 Jan 202319.9520.1019.8119.9519.9537,069,700
26 Jan 202320.2720.3219.8120.0020.0047,400,900
25 Jan 202319.7520.4819.7420.4220.4273,582,100
24 Jan 202318.9722.8415.1519.1619.1632,858,500
23 Jan 202319.2319.4018.9819.1019.1032,890,800
20 Jan 202318.9619.2318.7719.2319.2337,831,200
19 Jan 202318.9319.0218.7918.9418.9440,180,800
18 Jan 202319.2919.3318.9719.0219.0238,023,700
17 Jan 202319.5519.5719.2719.3319.3338,801,000
13 Jan 202319.3919.5919.2919.5519.5525,476,000
12 Jan 202319.4819.5719.3719.4119.4131,740,400
11 Jan 202319.4719.4919.2519.4119.4130,010,200
10 Jan 202319.3519.4819.2019.4719.4732,869,500
09 Jan 202319.2419.2418.9819.0419.0451,981,100
06 Jan 202319.3519.7919.3419.5319.5335,990,300
05 Jan 202319.1419.3218.9619.2119.2131,081,800
04 Jan 202318.8719.3718.8119.1419.1443,926,800
03 Jan 202318.5118.8518.4118.7418.7442,149,200
30 Dec 202218.4218.4818.2218.4118.4126,200,800
29 Dec 202218.2718.5518.2418.4518.4523,765,900
28 Dec 202218.4518.5518.1918.2218.2226,632,300
27 Dec 202218.2518.5218.2218.4618.4630,382,500
23 Dec 202218.1718.3218.1018.3118.3125,164,100
22 Dec 202218.0118.2817.9218.2718.2732,615,000
21 Dec 202218.1818.2718.0718.1518.1542,316,200
20 Dec 202217.8518.0917.8318.0718.0740,922,700
19 Dec 202218.2718.3217.6417.8617.8662,216,900
16 Dec 202218.3618.5118.2218.4918.4976,412,500
15 Dec 202218.6418.8118.3618.4718.4747,277,400
14 Dec 202219.0519.1018.7618.9018.9044,027,700
13 Dec 202219.4119.5019.0719.1219.1254,142,100
12 Dec 202219.1419.3119.0719.3019.3031,333,500
09 Dec 202219.0719.3519.0319.0919.0929,815,600
08 Dec 202219.4319.5219.0219.1219.1245,761,100
07 Dec 202219.0519.4219.0019.3019.3045,381,000
06 Dec 202218.8919.1818.8119.1719.1745,858,100
05 Dec 202218.9218.9818.6918.7518.7528,698,000
02 Dec 202219.0519.0618.8619.0219.0233,479,600
01 Dec 202219.2919.4019.0919.1919.1931,615,500
30 Nov 202218.9419.2818.8019.2819.2859,293,400
29 Nov 202218.7919.0318.7519.0119.0124,088,000
28 Nov 202219.1019.1518.7718.8218.8227,780,200
25 Nov 202219.1719.2919.0719.1219.1213,782,700
23 Nov 202218.9319.1118.8919.0919.0921,486,000
22 Nov 202218.9019.0418.8919.0019.0033,771,000
21 Nov 202218.9819.0818.7618.8418.8431,911,400
18 Nov 202219.0419.1218.9218.9718.9734,211,300
17 Nov 202218.7118.9918.5218.9518.9536,007,800
16 Nov 202219.0019.0518.7818.9318.9332,155,400
15 Nov 202219.1219.3918.8119.0219.0249,339,300
14 Nov 202219.0819.3619.0419.0619.0637,316,500
11 Nov 202218.8219.1318.7819.0519.0552,519,500
10 Nov 202218.8318.9718.5818.8418.8446,482,700
09 Nov 202218.4818.7218.3818.3818.3841,838,400
08 Nov 202218.3818.7318.3018.5718.5743,210,400
07 Nov 202218.3418.4018.1518.3618.3639,985,200
04 Nov 202218.3418.4118.0918.3218.3239,458,700
03 Nov 202218.1718.3318.0718.1718.1741,249,400
02 Nov 202218.2718.8018.2718.4318.4349,201,100
01 Nov 202218.5718.5818.2418.3518.3548,025,700
31 Oct 202218.3518.3918.1318.2318.2347,573,900
28 Oct 202218.2818.5918.2318.4818.4855,833,900
27 Oct 202218.3518.3517.9918.0318.0353,975,500
26 Oct 202217.8518.2417.7618.1418.1465,157,700
25 Oct 202217.5317.8917.5017.6917.6958,235,100
24 Oct 202217.4317.8517.3917.5117.5169,196,500
21 Oct 202216.8317.4016.7717.1017.1081,050,700
20 Oct 202216.2117.1616.1216.7416.74117,495,700
19 Oct 202215.4615.7615.4015.5415.5447,349,100
18 Oct 202215.5615.7015.4515.6015.6049,420,200
17 Oct 202215.1415.4015.0815.3115.3144,240,700
14 Oct 202215.1915.2714.9714.9914.9947,185,600
13 Oct 202214.4915.1514.4615.1215.1260,354,500
12 Oct 202214.7614.9414.6214.6314.6346,719,600
11 Oct 202214.8514.9114.6814.8114.8149,661,500
10 Oct 202215.0015.1314.7614.9014.9043,852,600
07 Oct 202215.2315.2414.9014.9414.9453,446,900
06 Oct 202215.6415.8115.3115.3215.3252,923,900
05 Oct 202215.9716.1415.7615.9315.9338,250,100
04 Oct 202215.9916.1515.8916.0916.0946,876,200
03 Oct 202215.7316.1815.6615.9015.9059,540,500
30 Sept 202215.5315.6815.3415.3415.3463,932,700
29 Sept 202215.6715.7515.4115.5315.5351,308,300
28 Sept 202215.7815.9215.7115.8315.8342,670,800
27 Sept 202215.8116.0315.6715.7315.7341,183,400
26 Sept 202215.9115.9815.5815.6715.6746,841,200
23 Sept 202216.1016.1315.8516.0116.0146,225,600
22 Sept 202216.2616.3816.1416.2416.2437,800,400
21 Sept 202216.5816.6616.2516.2516.2538,815,600
20 Sept 202216.6516.6516.4616.5616.5636,187,500
19 Sept 202216.6316.8616.5816.7616.7633,805,300
16 Sept 202216.6716.8116.5516.7416.7469,825,900
15 Sept 202216.8316.9216.6316.7616.7638,637,300
14 Sept 202216.8916.9216.7016.7716.7741,000,300
13 Sept 202217.1817.3216.7816.8316.8342,274,600
12 Sept 202217.0717.4017.0317.3817.3843,425,000
09 Sept 202216.9217.0716.8617.0317.0355,081,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...