Mail

T - AT&T Inc.

NYSE - NYSE Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Jul 2020	30.11	30.50	30.02	30.08	30.08	37,703,100
01 Jul 2020	30.13	30.48	29.85	29.90	29.90	30,972,800
30 Jun 2020	30.01	30.34	29.71	30.23	30.23	43,791,400
29 Jun 2020	29.33	29.93	29.29	29.91	29.91	37,534,500
26 Jun 2020	29.56	29.56	28.92	29.08	29.08	76,576,700
25 Jun 2020	29.49	29.81	29.21	29.72	29.72	36,571,300
24 Jun 2020	30.03	30.04	29.16	29.42	29.42	65,596,000
23 Jun 2020	30.30	30.68	30.20	30.25	30.25	38,913,000
22 Jun 2020	30.18	30.30	30.00	30.11	30.11	29,559,400
19 Jun 2020	30.69	30.75	29.98	30.31	30.31	74,991,600
18 Jun 2020	30.06	30.41	29.95	30.35	30.35	28,364,600
17 Jun 2020	30.78	30.82	30.21	30.26	30.26	31,441,500
16 Jun 2020	31.42	31.47	30.36	30.78	30.78	41,631,000
15 Jun 2020	29.99	30.65	29.52	30.50	30.50	40,263,600
12 Jun 2020	31.02	31.08	30.01	30.50	30.50	36,266,800
11 Jun 2020	31.20	31.32	30.12	30.17	30.17	49,865,200
10 Jun 2020	32.57	32.62	32.10	32.14	32.14	27,291,200
09 Jun 2020	32.81	32.86	32.35	32.62	32.62	32,209,500
08 Jun 2020	33.00	33.24	32.69	33.23	33.23	34,279,300
05 Jun 2020	32.54	33.00	32.23	32.77	32.77	46,689,400
04 Jun 2020	31.39	31.80	31.28	31.80	31.80	30,762,800
03 Jun 2020	31.30	31.66	31.28	31.51	31.51	27,861,300
02 Jun 2020	31.05	31.10	30.71	30.99	30.99	28,437,000
01 Jun 2020	30.75	31.24	30.60	30.93	30.93	24,945,200
29 May 2020	30.55	30.96	30.33	30.86	30.86	43,747,300
28 May 2020	32.03	32.07	30.97	31.06	31.06	39,677,300
27 May 2020	31.74	31.98	31.53	31.85	31.85	43,440,300
26 May 2020	30.64	31.12	30.57	30.82	30.82	41,383,200
22 May 2020	29.78	29.91	29.43	29.88	29.88	26,638,300
21 May 2020	29.79	30.06	29.53	29.77	29.77	38,670,900
20 May 2020	29.27	29.82	29.01	29.59	29.59	37,899,100
19 May 2020	29.46	29.52	28.90	28.96	28.96	35,217,800
18 May 2020	28.99	29.69	28.93	29.45	29.45	34,952,300
15 May 2020	28.28	28.46	28.07	28.31	28.31	32,250,300
14 May 2020	27.98	28.60	27.61	28.58	28.58	39,827,000
13 May 2020	28.80	28.92	28.00	28.09	28.09	49,265,000
12 May 2020	29.51	29.67	28.89	28.89	28.89	35,220,900
11 May 2020	29.65	29.65	29.15	29.38	29.38	29,206,400
08 May 2020	29.29	29.85	29.21	29.79	29.79	24,047,700
07 May 2020	29.17	29.20	28.83	28.89	28.89	31,814,300
06 May 2020	29.82	29.87	28.79	28.79	28.79	45,094,200
05 May 2020	29.74	30.18	29.72	29.74	29.74	24,626,100
04 May 2020	29.75	29.75	29.22	29.60	29.60	35,164,100
01 May 2020	30.77	30.79	29.75	29.90	29.90	36,851,300
30 Apr 2020	31.00	31.05	30.28	30.47	30.47	40,724,300
29 Apr 2020	31.13	31.87	31.07	31.43	31.43	33,160,100
28 Apr 2020	31.00	31.12	30.62	30.65	30.65	30,924,800
27 Apr 2020	29.99	30.68	29.74	30.54	30.54	33,320,700
24 Apr 2020	29.59	29.95	29.15	29.71	29.71	35,567,700
23 Apr 2020	29.44	30.05	29.33	29.50	29.50	34,011,500
22 Apr 2020	30.90	30.90	29.31	29.47	29.47	50,764,200
21 Apr 2020	30.51	30.52	29.64	29.87	29.87	43,213,100
20 Apr 2020	30.85	31.42	30.70	30.98	30.98	30,583,200
17 Apr 2020	30.85	31.25	30.70	31.23	31.23	34,656,200
16 Apr 2020	30.28	30.28	29.71	30.16	30.16	32,533,900
15 Apr 2020	30.63	30.96	29.96	30.09	30.09	37,542,900
14 Apr 2020	30.69	31.16	30.35	31.13	31.13	31,941,500
13 Apr 2020	30.50	30.72	29.90	30.19	30.19	34,145,800
09 Apr 2020	30.00	30.94	29.99	30.73	30.73	50,332,700
08 Apr 2020	29.95	30.00	29.10	29.89	29.89	40,793,300
08 Apr 2020	0.52 Dividend
07 Apr 2020	30.44	30.97	30.07	30.08	29.56	54,265,500
06 Apr 2020	28.40	29.68	28.31	29.44	28.93	53,502,000
03 Apr 2020	28.53	28.74	27.25	27.46	26.99	53,443,200
02 Apr 2020	28.00	28.87	28.00	28.76	28.26	33,818,400
01 Apr 2020	28.38	28.58	27.70	28.05	27.57	54,646,000
31 Mar 2020	30.04	30.13	29.05	29.15	28.65	69,813,400
30 Mar 2020	29.90	30.41	29.48	30.23	29.71	41,629,900
27 Mar 2020	29.69	30.82	29.22	29.84	29.32	46,386,000
26 Mar 2020	28.68	30.96	28.68	30.60	30.07	64,038,000
25 Mar 2020	28.08	29.93	27.37	28.40	27.91	68,027,700
24 Mar 2020	28.00	28.30	26.84	28.09	27.60	76,300,900
23 Mar 2020	27.39	27.71	26.08	26.77	26.31	96,884,100
20 Mar 2020	30.46	30.50	28.18	28.45	27.96	116,732,300
19 Mar 2020	31.36	32.49	30.50	31.15	30.61	60,817,200
18 Mar 2020	32.00	32.91	30.25	32.85	32.28	76,034,400
17 Mar 2020	32.12	34.06	32.01	33.74	33.16	59,642,000
16 Mar 2020	31.00	33.89	30.92	31.81	31.26	58,776,600
13 Mar 2020	32.92	34.61	31.86	34.47	33.87	64,688,800
12 Mar 2020	31.86	33.43	31.06	31.33	30.79	84,215,200
11 Mar 2020	34.85	35.07	34.16	34.52	33.92	45,296,100
10 Mar 2020	35.51	35.89	34.24	35.85	35.23	56,660,600
09 Mar 2020	35.01	36.15	34.38	34.69	34.09	67,968,700
06 Mar 2020	36.71	37.25	36.18	37.03	36.39	48,883,100
05 Mar 2020	37.40	37.92	36.97	37.18	36.54	45,298,100
04 Mar 2020	37.02	38.22	36.72	38.18	37.52	42,070,400
03 Mar 2020	37.26	37.96	35.87	36.30	35.67	63,808,000
02 Mar 2020	35.37	37.42	35.29	37.18	36.54	68,432,800
28 Feb 2020	34.00	35.72	33.01	35.22	34.61	121,099,700
27 Feb 2020	36.58	36.91	35.36	35.73	35.11	66,294,300
26 Feb 2020	37.19	37.78	36.92	37.10	36.46	40,261,900
25 Feb 2020	38.11	38.28	37.26	37.35	36.70	48,886,200
24 Feb 2020	37.99	38.51	37.98	38.05	37.39	34,886,900
21 Feb 2020	38.52	38.68	38.37	38.55	37.88	28,468,200
20 Feb 2020	38.40	38.67	38.31	38.61	37.94	27,176,100
19 Feb 2020	38.24	38.65	38.16	38.44	37.78	22,601,200
18 Feb 2020	38.18	38.32	38.04	38.26	37.60	24,273,900
14 Feb 2020	38.28	38.47	38.11	38.25	37.59	27,388,900
13 Feb 2020	37.88	38.43	37.85	38.31	37.65	24,627,600
12 Feb 2020	38.19	38.33	38.02	38.04	37.38	31,309,400
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more