UK Markets closed

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
DateOpenHighLowClose*Adj. close**Volume
30 Jul 202128.3728.4028.0128.0528.0537,497,400
29 Jul 202128.1928.4528.1128.2928.2931,800,900
28 Jul 202128.1528.2927.8628.0128.0131,774,800
27 Jul 202128.0128.4027.8828.2028.2034,185,300
26 Jul 202128.0828.2428.0128.1828.1836,556,000
23 Jul 202127.9728.2127.9428.1528.1530,234,100
22 Jul 202128.2628.3527.7428.0128.0136,937,000
21 Jul 202128.0828.3027.8527.9027.9030,814,300
20 Jul 202127.7128.1827.6527.9127.9134,763,200
19 Jul 202128.1128.2027.5027.7927.7957,679,300
16 Jul 202128.5028.6328.3028.3428.3426,188,200
15 Jul 202128.2428.5028.2128.4328.4327,268,000
14 Jul 202128.2628.3628.1628.2628.2631,965,900
13 Jul 202128.4828.6228.2228.2728.2729,026,600
12 Jul 202128.3428.5828.2328.4828.4826,879,900
09 Jul 202128.2528.5428.2428.4528.4534,150,200
08 Jul 202128.2728.3728.0928.1828.1840,019,200
08 Jul 20210.52 Dividend
07 Jul 202129.0329.0728.8628.9328.4133,598,400
06 Jul 202129.2829.3328.9529.0228.5040,206,600
02 Jul 202129.1129.3529.1029.2328.7028,674,000
01 Jul 202128.8929.2228.8629.1128.5926,395,500
30 Jun 202128.6628.8628.6528.7828.2632,948,500
29 Jun 202128.8029.0428.6528.6628.1432,262,800
28 Jun 202128.9128.9128.7528.7828.2627,094,800
25 Jun 202128.7028.9528.6628.8928.3727,975,300
24 Jun 202128.7128.8428.6128.7928.2735,878,600
23 Jun 202128.8028.9228.6428.6528.1423,776,200
22 Jun 202128.9429.0028.7728.7828.2631,362,700
21 Jun 202128.7228.9528.6728.9328.4133,607,000
18 Jun 202128.6328.7728.4128.6528.1465,706,200
17 Jun 202129.0429.1528.7128.7428.2235,712,500
16 Jun 202129.2829.3428.9929.0628.5430,401,400
15 Jun 202129.0629.3029.0429.2828.7526,212,500
14 Jun 202129.2329.2828.9629.0928.5727,195,100
11 Jun 202129.2229.3529.1329.3228.7931,090,600
10 Jun 202129.0129.2929.0029.1828.6634,757,800
09 Jun 202128.9529.1828.8829.0128.4929,228,100
08 Jun 202129.0329.0428.7328.9828.4661,780,000
07 Jun 202129.3029.3329.0129.0828.5633,090,800
04 Jun 202129.2429.3429.1929.2728.7434,160,200
03 Jun 202129.4629.5729.1929.2328.7045,912,500
02 Jun 202129.3029.6429.1529.6129.0840,033,000
01 Jun 202129.4629.5329.2229.3228.7939,397,500
28 May 202129.7129.7129.3729.4328.9040,930,000
27 May 202129.6529.9029.5729.7129.1847,450,100
26 May 202129.5029.6429.3829.5529.0233,055,700
25 May 202129.7129.7529.2329.5228.9958,376,800
24 May 202130.0530.1629.7329.7529.2247,598,400
21 May 202130.0130.2429.8630.0129.4774,587,900
20 May 202129.0129.7028.9129.6429.1181,940,200
19 May 202129.0529.1828.6728.9628.44122,635,900
18 May 202129.8830.0028.8929.5529.02247,052,400
17 May 202133.5133.8831.2431.3730.81171,457,900
14 May 202132.3332.5532.2232.2431.6621,181,800
13 May 202131.8332.3531.6632.2131.6327,068,400
12 May 202132.1532.3031.9331.9731.4031,482,100
11 May 202132.4932.6732.0832.2631.6833,399,800
10 May 202132.3332.9032.2632.6332.0440,983,600
07 May 202132.2032.3632.0632.1631.5828,950,200
06 May 202132.0432.4231.7132.4131.8329,120,900
05 May 202132.0132.1831.8132.0331.4531,675,200
04 May 202131.6032.0831.5532.0231.4451,888,700
03 May 202131.7831.8531.4731.5030.9337,454,100
30 Apr 202131.3631.4331.0531.4130.8531,332,600
29 Apr 202131.1331.5331.1131.3430.7838,477,900
28 Apr 202130.9731.1530.9030.9630.4028,091,400
27 Apr 202130.8430.8830.6330.7730.2233,392,200
26 Apr 202131.3831.3830.8930.9130.3545,461,300
23 Apr 202131.4831.7131.4031.4030.8440,354,200
22 Apr 202131.3031.8931.1531.3630.80108,523,100
21 Apr 202129.9630.2429.9130.1129.5734,357,400
20 Apr 202129.9730.0229.8529.8929.3527,038,700
19 Apr 202130.0030.0829.8129.9929.4529,788,500
16 Apr 202129.9130.0329.8429.9529.4130,163,100
15 Apr 202129.7829.8429.6829.7529.2226,490,800
14 Apr 202129.6029.8029.3029.7329.2031,287,900
13 Apr 202129.8629.8629.5129.6329.1041,385,400
12 Apr 202130.0130.1629.9029.9629.4224,858,800
09 Apr 202130.0530.1929.9130.0429.5033,316,700
08 Apr 202130.3030.3429.9330.0029.4649,877,400
08 Apr 20210.52 Dividend
07 Apr 202131.0131.1530.8030.9329.8640,650,500
06 Apr 202130.7130.9830.6930.9829.9133,666,400
05 Apr 202130.6230.8430.6030.7129.6538,517,300
01 Apr 202130.2430.4830.0330.4729.4232,477,000
31 Mar 202130.6530.6530.2030.2729.2345,302,900
30 Mar 202130.6130.7430.4030.7329.6735,133,000
29 Mar 202130.4030.6530.2230.5629.5137,277,300
26 Mar 202130.2830.6030.0830.3129.2662,974,500
25 Mar 202130.0030.1929.8130.0829.0437,010,500
24 Mar 202129.9830.2929.9729.9928.9633,537,400
23 Mar 202129.9530.2729.8130.0028.9736,919,000
22 Mar 202129.7830.0129.5829.9928.9631,364,000
19 Mar 202130.0130.0629.6229.7628.7373,685,600
18 Mar 202130.0730.5029.9930.0128.9831,298,200
17 Mar 202130.1230.2329.8130.1529.1139,940,600
16 Mar 202129.7530.0429.6929.9928.9637,999,800
15 Mar 202130.0230.0729.6829.9328.9042,387,500
12 Mar 202129.9030.8729.7229.8128.7870,111,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...