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
27 Mar 2020	29.69	30.82	29.22	29.84	29.84	46,370,800
26 Mar 2020	28.68	30.96	28.68	30.60	30.60	64,038,000
25 Mar 2020	28.08	29.93	27.37	28.40	28.40	68,027,700
24 Mar 2020	28.00	28.30	26.84	28.09	28.09	76,300,900
23 Mar 2020	27.39	27.71	26.08	26.77	26.77	96,884,100
20 Mar 2020	30.46	30.50	28.18	28.45	28.45	116,732,300
19 Mar 2020	31.36	32.49	30.50	31.15	31.15	60,817,200
18 Mar 2020	32.00	32.91	30.25	32.85	32.85	76,034,400
17 Mar 2020	32.12	34.06	32.01	33.74	33.74	59,642,000
16 Mar 2020	31.00	33.89	30.92	31.81	31.81	58,776,600
13 Mar 2020	32.92	34.61	31.86	34.47	34.47	64,688,800
12 Mar 2020	31.86	33.43	31.06	31.33	31.33	84,215,200
11 Mar 2020	34.85	35.07	34.16	34.52	34.52	45,296,100
10 Mar 2020	35.51	35.89	34.24	35.85	35.85	56,660,600
09 Mar 2020	35.01	36.15	34.38	34.69	34.69	67,968,700
06 Mar 2020	36.71	37.25	36.18	37.03	37.03	48,883,100
05 Mar 2020	37.40	37.92	36.97	37.18	37.18	45,298,100
04 Mar 2020	37.02	38.22	36.72	38.18	38.18	42,070,400
03 Mar 2020	37.26	37.96	35.87	36.30	36.30	63,808,000
02 Mar 2020	35.37	37.42	35.29	37.18	37.18	68,432,800
28 Feb 2020	34.00	35.72	33.01	35.22	35.22	121,099,700
27 Feb 2020	36.58	36.91	35.36	35.73	35.73	66,325,700
26 Feb 2020	37.19	37.78	36.92	37.10	37.10	40,261,900
25 Feb 2020	38.11	38.28	37.26	37.35	37.35	48,886,200
24 Feb 2020	37.99	38.51	37.98	38.05	38.05	34,886,900
21 Feb 2020	38.52	38.68	38.37	38.55	38.55	28,468,200
20 Feb 2020	38.40	38.67	38.31	38.61	38.61	27,176,100
19 Feb 2020	38.24	38.65	38.16	38.44	38.44	22,601,200
18 Feb 2020	38.18	38.32	38.04	38.26	38.26	24,273,900
14 Feb 2020	38.28	38.47	38.11	38.25	38.25	27,388,900
13 Feb 2020	37.88	38.43	37.85	38.31	38.31	24,627,600
12 Feb 2020	38.19	38.33	38.02	38.04	38.04	31,309,400
11 Feb 2020	38.49	38.82	37.90	38.17	38.17	31,978,000
10 Feb 2020	38.42	38.54	38.10	38.34	38.34	18,544,300
07 Feb 2020	38.45	38.72	38.36	38.45	38.45	25,198,700
06 Feb 2020	37.86	38.48	37.86	38.44	38.44	26,212,600
05 Feb 2020	37.73	37.95	37.52	37.81	37.81	24,637,500
04 Feb 2020	37.08	37.74	36.94	37.63	37.63	31,958,800
03 Feb 2020	37.96	37.97	36.80	36.96	36.96	40,785,800
31 Jan 2020	37.32	37.76	37.25	37.62	37.62	41,160,000
30 Jan 2020	36.47	37.45	36.32	37.43	37.43	50,680,300
29 Jan 2020	38.50	38.56	37.03	37.05	37.05	57,955,000
28 Jan 2020	38.32	38.80	38.27	38.58	38.58	30,847,800
27 Jan 2020	38.02	38.57	38.01	38.25	38.25	35,221,600
24 Jan 2020	38.60	38.78	38.23	38.50	38.50	34,465,300
23 Jan 2020	38.96	38.99	38.55	38.63	38.63	29,008,000
22 Jan 2020	38.68	39.14	38.64	39.04	39.04	36,134,800
21 Jan 2020	38.35	38.64	38.18	38.52	38.52	43,754,600
17 Jan 2020	38.05	38.44	37.98	38.38	38.38	33,593,600
16 Jan 2020	37.99	38.13	37.77	38.03	38.03	27,320,300
15 Jan 2020	37.97	38.03	37.79	37.87	37.87	26,077,200
14 Jan 2020	38.06	38.19	37.95	38.09	38.09	26,532,700
13 Jan 2020	38.54	38.55	38.02	38.10	38.10	33,066,900
10 Jan 2020	38.81	38.95	38.57	38.57	38.57	29,720,800
09 Jan 2020	38.92	39.00	38.55	38.80	38.80	39,447,800
09 Jan 2020	0.52 Dividend
08 Jan 2020	39.33	39.55	39.29	39.37	38.85	40,518,000
07 Jan 2020	39.08	39.30	38.98	39.25	38.73	28,200,500
06 Jan 2020	38.99	39.15	38.82	39.10	38.58	38,693,200
03 Jan 2020	38.58	39.20	38.57	39.06	38.54	27,414,400
02 Jan 2020	39.16	39.22	38.71	38.86	38.35	32,602,300
31 Dec 2019	39.01	39.11	38.86	39.08	38.56	20,216,500
30 Dec 2019	39.27	39.28	38.98	39.04	38.52	17,665,900
27 Dec 2019	39.24	39.36	39.20	39.24	38.72	15,430,700
26 Dec 2019	38.99	39.20	38.97	39.16	38.64	19,818,000
24 Dec 2019	39.10	39.12	38.90	38.96	38.45	8,697,200
23 Dec 2019	39.25	39.43	39.04	39.07	38.55	29,139,800
20 Dec 2019	39.21	39.26	38.89	39.15	38.63	48,368,200
19 Dec 2019	38.79	38.93	38.66	38.93	38.42	25,075,300
18 Dec 2019	38.60	38.93	38.59	38.74	38.23	28,433,500
17 Dec 2019	38.60	38.70	38.45	38.50	37.99	34,739,300
16 Dec 2019	38.37	38.65	38.37	38.59	38.08	24,043,100
13 Dec 2019	38.21	38.28	37.95	38.26	37.75	24,892,400
12 Dec 2019	38.20	38.57	38.20	38.35	37.84	23,593,400
11 Dec 2019	38.02	38.25	38.00	38.17	37.67	18,526,700
10 Dec 2019	38.07	38.27	37.82	38.06	37.56	21,777,500
09 Dec 2019	38.12	38.43	38.03	38.04	37.54	20,603,200
06 Dec 2019	38.29	38.58	38.14	38.20	37.70	22,606,100
05 Dec 2019	38.12	38.36	38.01	38.19	37.69	21,764,300
04 Dec 2019	37.59	38.36	37.51	38.10	37.60	38,236,900
03 Dec 2019	37.20	37.55	36.91	37.55	37.05	24,870,000
02 Dec 2019	37.48	37.48	37.23	37.32	36.83	24,887,600
29 Nov 2019	37.74	37.96	37.36	37.38	36.89	18,172,500
27 Nov 2019	37.44	37.82	37.40	37.66	37.16	17,069,500
26 Nov 2019	37.28	37.44	36.77	37.40	36.91	54,029,500
25 Nov 2019	37.90	37.90	37.18	37.26	36.77	32,466,100
22 Nov 2019	37.75	37.93	37.69	37.75	37.25	19,877,100
21 Nov 2019	37.03	37.70	37.03	37.60	37.10	31,358,500
20 Nov 2019	37.09	37.61	36.40	37.18	36.69	69,861,400
19 Nov 2019	38.92	38.97	37.37	38.00	37.50	64,556,800
18 Nov 2019	39.30	39.70	39.21	39.63	39.11	25,969,700
15 Nov 2019	39.13	39.51	39.06	39.50	38.98	31,476,800
14 Nov 2019	38.97	39.08	38.69	38.95	38.44	27,469,000
13 Nov 2019	39.19	39.31	39.05	39.16	38.64	16,596,900
12 Nov 2019	39.35	39.48	39.07	39.17	38.65	16,550,100
11 Nov 2019	39.26	39.38	39.20	39.37	38.85	13,585,600
08 Nov 2019	39.34	39.43	39.09	39.38	38.86	18,635,100
07 Nov 2019	39.29	39.58	39.25	39.42	38.90	25,542,400
06 Nov 2019	39.25	39.28	38.99	39.25	38.73	21,999,300
05 Nov 2019	38.81	39.31	38.79	39.17	38.65	29,715,500
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