UK Markets close in 1 hr 8 mins

AT&T Inc. (T)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
22.88-0.30 (-1.27%)
As of 10:22AM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
09 Dec 202123.0323.0722.8622.8822.888,351,469
08 Dec 202123.0223.5722.9823.1723.1748,921,900
07 Dec 202123.3023.3722.9723.0823.0862,421,700
06 Dec 202123.5923.9423.2323.2823.2859,112,800
03 Dec 202123.0223.5322.9123.4623.4670,521,000
02 Dec 202122.2823.2622.2823.0523.0580,024,800
01 Dec 202123.0023.2022.2222.2322.2380,305,100
30 Nov 202123.6423.6822.5522.8322.83139,344,700
29 Nov 202124.2524.2623.8523.8923.8952,454,300
26 Nov 202124.0624.3224.0124.2224.2229,344,100
24 Nov 202124.6724.7224.4324.4724.4733,684,100
23 Nov 202124.6924.9924.6924.7624.7644,543,800
22 Nov 202124.1024.8624.0724.7024.7053,938,500
19 Nov 202124.3224.3423.9624.1324.1350,469,600
18 Nov 202124.6324.6924.3924.3924.3937,564,100
17 Nov 202124.6324.7224.5624.6624.6632,297,700
16 Nov 202124.7924.8924.6324.6624.6636,376,400
15 Nov 202124.9725.0524.7424.8024.8040,249,400
12 Nov 202124.9525.0824.9124.9424.9427,343,200
11 Nov 202124.9925.1024.8824.9224.9230,380,300
10 Nov 202124.6925.1324.6624.9524.9547,032,800
09 Nov 202124.8224.8524.5824.7124.7145,360,700
08 Nov 202125.0625.1324.7324.8824.8846,194,300
05 Nov 202124.8525.3124.8325.1025.1044,427,300
04 Nov 202125.1325.2524.5424.8024.8063,091,100
03 Nov 202125.1225.3325.1125.1825.1836,375,000
02 Nov 202125.4025.4825.1325.2325.2334,599,700
01 Nov 202125.4625.5825.3525.3725.3740,270,400
29 Oct 202125.3725.5225.1525.2625.2654,157,900
28 Oct 202125.1325.6425.0925.5525.5553,082,600
27 Oct 202125.3925.4825.0425.0625.0639,994,000
26 Oct 202125.6325.7025.3525.3725.3736,395,600
25 Oct 202125.4325.6625.3225.6425.6449,626,100
22 Oct 202125.7625.8025.4725.4925.4937,129,300
21 Oct 202126.1226.2925.6025.7625.7655,827,800
20 Oct 202125.6126.0925.5625.9125.9148,283,400
19 Oct 202125.4625.6025.2725.5925.5934,926,500
18 Oct 202125.5625.6525.2825.3325.3345,171,900
15 Oct 202125.6925.9425.6525.7025.7047,615,900
14 Oct 202125.3725.8125.3525.6225.6256,671,200
13 Oct 202125.2825.4625.0125.3025.3060,836,100
12 Oct 202126.0226.0325.3625.4325.4376,673,700
11 Oct 202126.6926.7726.0326.0326.0364,547,500
08 Oct 202127.0627.1226.7526.7726.7738,970,400
08 Oct 20210.52 Dividend
07 Oct 202127.0027.2326.9727.0926.5748,642,700
07 Oct 20210.52 Dividend
06 Oct 202127.2627.3426.9727.3126.2855,833,600
05 Oct 202127.3027.4827.1727.3526.3132,212,500
04 Oct 202127.2427.4627.0927.2526.2243,725,400
01 Oct 202127.1427.4027.0127.1626.1331,540,400
30 Sept 202127.4827.5127.0127.0125.9944,338,700
29 Sept 202127.2827.5727.1727.4026.3631,434,700
28 Sept 202127.4427.7427.1927.2426.2132,928,600
27 Sept 202127.1727.6527.1627.4026.3632,153,900
24 Sept 202127.1527.3827.1027.1326.1024,476,200
23 Sept 202127.0627.2927.0227.1926.1634,024,000
22 Sept 202127.0227.2126.9927.0125.9931,684,800
21 Sept 202127.3127.4326.9426.9625.9435,589,200
20 Sept 202127.3227.3726.9427.2126.1848,815,300
17 Sept 202127.4227.9427.4227.5326.4967,973,200
16 Sept 202127.5627.7427.4427.6026.5528,732,400
15 Sept 202127.3527.6527.3127.5726.5333,641,300
14 Sept 202127.5527.6127.2527.3326.3028,736,200
13 Sept 202127.3427.7527.3327.5226.4838,647,100
10 Sept 202127.4827.4927.1627.1826.1528,866,900
09 Sept 202127.5727.6727.4127.4226.3830,065,400
08 Sept 202127.4627.7427.4627.6026.5528,683,000
07 Sept 202127.4727.5527.3727.4226.3826,386,200
03 Sept 202127.6427.7527.3227.5626.5227,039,500
02 Sept 202127.1827.8727.1627.6426.5960,885,000
01 Sept 202127.4427.4627.1427.1926.1628,358,200
31 Aug 202127.1927.5027.1227.4226.3839,800,900
30 Aug 202127.1227.3027.0527.2326.2030,414,400
27 Aug 202127.0427.2026.8827.1326.1032,225,000
26 Aug 202127.4027.4227.0127.0226.0037,203,400
25 Aug 202127.4527.5227.3427.4326.3922,438,300
24 Aug 202127.5327.5627.3727.4526.4129,291,800
23 Aug 202127.6227.7227.5027.5226.4827,958,900
20 Aug 202127.5227.8427.4327.5726.5327,749,500
19 Aug 202127.8027.8527.5027.5326.4937,675,000
18 Aug 202128.0628.1527.8027.8326.7827,643,300
17 Aug 202128.0828.2728.0128.1927.1219,910,500
16 Aug 202128.1428.2927.9828.2027.1320,504,700
13 Aug 202128.0428.2628.0028.1927.1221,938,500
12 Aug 202128.2028.2227.9528.0226.9619,008,700
11 Aug 202128.0828.2228.0228.1627.0920,500,700
10 Aug 202127.8228.1127.7728.0927.0322,260,400
09 Aug 202127.9728.0027.8127.8526.8025,196,000
06 Aug 202127.9128.0927.9127.9626.9023,070,600
05 Aug 202127.8728.0127.8627.9426.8821,025,500
04 Aug 202128.0428.1227.8127.8526.8029,441,200
03 Aug 202128.0828.2527.9128.1927.1228,687,700
02 Aug 202128.2428.5528.0328.1127.0532,542,800
30 Jul 202128.3728.4028.0128.0526.9937,497,400
29 Jul 202128.1928.4528.1128.2927.2231,819,500
28 Jul 202128.1528.2927.8628.0126.9531,774,800
27 Jul 202128.0128.4027.8828.2027.1334,185,300
26 Jul 202128.0828.2428.0128.1827.1136,556,000
23 Jul 202127.9728.2127.9428.1527.0830,234,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...