AT&T Inc. (T)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

28.05-0.24 (-0.85%)

At close: 4:02PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Jul 2021	28.37	28.40	28.01	28.05	28.05	37,497,400
29 Jul 2021	28.19	28.45	28.11	28.29	28.29	31,800,900
28 Jul 2021	28.15	28.29	27.86	28.01	28.01	31,774,800
27 Jul 2021	28.01	28.40	27.88	28.20	28.20	34,185,300
26 Jul 2021	28.08	28.24	28.01	28.18	28.18	36,556,000
23 Jul 2021	27.97	28.21	27.94	28.15	28.15	30,234,100
22 Jul 2021	28.26	28.35	27.74	28.01	28.01	36,937,000
21 Jul 2021	28.08	28.30	27.85	27.90	27.90	30,814,300
20 Jul 2021	27.71	28.18	27.65	27.91	27.91	34,763,200
19 Jul 2021	28.11	28.20	27.50	27.79	27.79	57,679,300
16 Jul 2021	28.50	28.63	28.30	28.34	28.34	26,188,200
15 Jul 2021	28.24	28.50	28.21	28.43	28.43	27,268,000
14 Jul 2021	28.26	28.36	28.16	28.26	28.26	31,965,900
13 Jul 2021	28.48	28.62	28.22	28.27	28.27	29,026,600
12 Jul 2021	28.34	28.58	28.23	28.48	28.48	26,879,900
09 Jul 2021	28.25	28.54	28.24	28.45	28.45	34,150,200
08 Jul 2021	28.27	28.37	28.09	28.18	28.18	40,019,200
08 Jul 2021	0.52 Dividend
07 Jul 2021	29.03	29.07	28.86	28.93	28.41	33,598,400
06 Jul 2021	29.28	29.33	28.95	29.02	28.50	40,206,600
02 Jul 2021	29.11	29.35	29.10	29.23	28.70	28,674,000
01 Jul 2021	28.89	29.22	28.86	29.11	28.59	26,395,500
30 Jun 2021	28.66	28.86	28.65	28.78	28.26	32,948,500
29 Jun 2021	28.80	29.04	28.65	28.66	28.14	32,262,800
28 Jun 2021	28.91	28.91	28.75	28.78	28.26	27,094,800
25 Jun 2021	28.70	28.95	28.66	28.89	28.37	27,975,300
24 Jun 2021	28.71	28.84	28.61	28.79	28.27	35,878,600
23 Jun 2021	28.80	28.92	28.64	28.65	28.14	23,776,200
22 Jun 2021	28.94	29.00	28.77	28.78	28.26	31,362,700
21 Jun 2021	28.72	28.95	28.67	28.93	28.41	33,607,000
18 Jun 2021	28.63	28.77	28.41	28.65	28.14	65,706,200
17 Jun 2021	29.04	29.15	28.71	28.74	28.22	35,712,500
16 Jun 2021	29.28	29.34	28.99	29.06	28.54	30,401,400
15 Jun 2021	29.06	29.30	29.04	29.28	28.75	26,212,500
14 Jun 2021	29.23	29.28	28.96	29.09	28.57	27,195,100
11 Jun 2021	29.22	29.35	29.13	29.32	28.79	31,090,600
10 Jun 2021	29.01	29.29	29.00	29.18	28.66	34,757,800
09 Jun 2021	28.95	29.18	28.88	29.01	28.49	29,228,100
08 Jun 2021	29.03	29.04	28.73	28.98	28.46	61,780,000
07 Jun 2021	29.30	29.33	29.01	29.08	28.56	33,090,800
04 Jun 2021	29.24	29.34	29.19	29.27	28.74	34,160,200
03 Jun 2021	29.46	29.57	29.19	29.23	28.70	45,912,500
02 Jun 2021	29.30	29.64	29.15	29.61	29.08	40,033,000
01 Jun 2021	29.46	29.53	29.22	29.32	28.79	39,397,500
28 May 2021	29.71	29.71	29.37	29.43	28.90	40,930,000
27 May 2021	29.65	29.90	29.57	29.71	29.18	47,450,100
26 May 2021	29.50	29.64	29.38	29.55	29.02	33,055,700
25 May 2021	29.71	29.75	29.23	29.52	28.99	58,376,800
24 May 2021	30.05	30.16	29.73	29.75	29.22	47,598,400
21 May 2021	30.01	30.24	29.86	30.01	29.47	74,587,900
20 May 2021	29.01	29.70	28.91	29.64	29.11	81,940,200
19 May 2021	29.05	29.18	28.67	28.96	28.44	122,635,900
18 May 2021	29.88	30.00	28.89	29.55	29.02	247,052,400
17 May 2021	33.51	33.88	31.24	31.37	30.81	171,457,900
14 May 2021	32.33	32.55	32.22	32.24	31.66	21,181,800
13 May 2021	31.83	32.35	31.66	32.21	31.63	27,068,400
12 May 2021	32.15	32.30	31.93	31.97	31.40	31,482,100
11 May 2021	32.49	32.67	32.08	32.26	31.68	33,399,800
10 May 2021	32.33	32.90	32.26	32.63	32.04	40,983,600
07 May 2021	32.20	32.36	32.06	32.16	31.58	28,950,200
06 May 2021	32.04	32.42	31.71	32.41	31.83	29,120,900
05 May 2021	32.01	32.18	31.81	32.03	31.45	31,675,200
04 May 2021	31.60	32.08	31.55	32.02	31.44	51,888,700
03 May 2021	31.78	31.85	31.47	31.50	30.93	37,454,100
30 Apr 2021	31.36	31.43	31.05	31.41	30.85	31,332,600
29 Apr 2021	31.13	31.53	31.11	31.34	30.78	38,477,900
28 Apr 2021	30.97	31.15	30.90	30.96	30.40	28,091,400
27 Apr 2021	30.84	30.88	30.63	30.77	30.22	33,392,200
26 Apr 2021	31.38	31.38	30.89	30.91	30.35	45,461,300
23 Apr 2021	31.48	31.71	31.40	31.40	30.84	40,354,200
22 Apr 2021	31.30	31.89	31.15	31.36	30.80	108,523,100
21 Apr 2021	29.96	30.24	29.91	30.11	29.57	34,357,400
20 Apr 2021	29.97	30.02	29.85	29.89	29.35	27,038,700
19 Apr 2021	30.00	30.08	29.81	29.99	29.45	29,788,500
16 Apr 2021	29.91	30.03	29.84	29.95	29.41	30,163,100
15 Apr 2021	29.78	29.84	29.68	29.75	29.22	26,490,800
14 Apr 2021	29.60	29.80	29.30	29.73	29.20	31,287,900
13 Apr 2021	29.86	29.86	29.51	29.63	29.10	41,385,400
12 Apr 2021	30.01	30.16	29.90	29.96	29.42	24,858,800
09 Apr 2021	30.05	30.19	29.91	30.04	29.50	33,316,700
08 Apr 2021	30.30	30.34	29.93	30.00	29.46	49,877,400
08 Apr 2021	0.52 Dividend
07 Apr 2021	31.01	31.15	30.80	30.93	29.86	40,650,500
06 Apr 2021	30.71	30.98	30.69	30.98	29.91	33,666,400
05 Apr 2021	30.62	30.84	30.60	30.71	29.65	38,517,300
01 Apr 2021	30.24	30.48	30.03	30.47	29.42	32,477,000
31 Mar 2021	30.65	30.65	30.20	30.27	29.23	45,302,900
30 Mar 2021	30.61	30.74	30.40	30.73	29.67	35,133,000
29 Mar 2021	30.40	30.65	30.22	30.56	29.51	37,277,300
26 Mar 2021	30.28	30.60	30.08	30.31	29.26	62,974,500
25 Mar 2021	30.00	30.19	29.81	30.08	29.04	37,010,500
24 Mar 2021	29.98	30.29	29.97	29.99	28.96	33,537,400
23 Mar 2021	29.95	30.27	29.81	30.00	28.97	36,919,000
22 Mar 2021	29.78	30.01	29.58	29.99	28.96	31,364,000
19 Mar 2021	30.01	30.06	29.62	29.76	28.73	73,685,600
18 Mar 2021	30.07	30.50	29.99	30.01	28.98	31,298,200
17 Mar 2021	30.12	30.23	29.81	30.15	29.11	39,940,600
16 Mar 2021	29.75	30.04	29.69	29.99	28.96	37,999,800
15 Mar 2021	30.02	30.07	29.68	29.93	28.90	42,387,500
12 Mar 2021	29.90	30.87	29.72	29.81	28.78	70,111,200
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

FTSE 1007,032.30-46.12(-0.65%)

FTSE 25022,948.83-101.63(-0.44%)

AIM1,251.11+3.84(+0.31%)

GBP/EUR1.1713-0.0024(-0.20%)

GBP/USD1.3908-0.0050(-0.3547%)

BTC-GBP29,692.04+931.85(+3.24%)

AT&T Inc. (T)

FTSE 100
7,032.30
-46.12(-0.65%)

FTSE 250
22,948.83
-101.63(-0.44%)

AIM
1,251.11
+3.84(+0.31%)

GBP/EUR
1.1713
-0.0024(-0.20%)

GBP/USD
1.3908
-0.0050(-0.3547%)

BTC-GBP
29,692.04
+931.85(+3.24%)