AT&T Inc. (T)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

20.18

-0.19

(-0.93%)

At close: 04:03PM EST

20.19

+0.01

(+0.05%)

After hours:

07:03PM EST

Time period:

01 Feb 2022 - 01 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Feb 2023	20.47	20.50	20.07	20.18	20.18	39,613,332
31 Jan 2023	20.16	20.38	20.07	20.37	20.37	36,575,900
30 Jan 2023	19.92	20.26	19.89	20.16	20.16	37,246,000
27 Jan 2023	19.95	20.10	19.81	19.95	19.95	37,069,700
26 Jan 2023	20.27	20.32	19.81	20.00	20.00	47,400,900
25 Jan 2023	19.75	20.48	19.74	20.42	20.42	73,582,100
24 Jan 2023	18.97	22.84	15.15	19.16	19.16	32,858,500
23 Jan 2023	19.23	19.40	18.98	19.10	19.10	32,890,800
20 Jan 2023	18.96	19.23	18.77	19.23	19.23	37,831,200
19 Jan 2023	18.93	19.02	18.79	18.94	18.94	40,180,800
18 Jan 2023	19.29	19.33	18.97	19.02	19.02	38,023,700
17 Jan 2023	19.55	19.57	19.27	19.33	19.33	38,801,000
13 Jan 2023	19.39	19.59	19.29	19.55	19.55	25,476,000
12 Jan 2023	19.48	19.57	19.37	19.41	19.41	31,740,400
11 Jan 2023	19.47	19.49	19.25	19.41	19.41	30,010,200
10 Jan 2023	19.35	19.48	19.20	19.47	19.47	32,869,500
09 Jan 2023	19.24	19.24	18.98	19.04	19.04	51,981,100
06 Jan 2023	19.35	19.79	19.34	19.53	19.53	35,990,300
05 Jan 2023	19.14	19.32	18.96	19.21	19.21	31,081,800
04 Jan 2023	18.87	19.37	18.81	19.14	19.14	43,926,800
03 Jan 2023	18.51	18.85	18.41	18.74	18.74	42,149,200
30 Dec 2022	18.42	18.48	18.22	18.41	18.41	26,200,800
29 Dec 2022	18.27	18.55	18.24	18.45	18.45	23,765,900
28 Dec 2022	18.45	18.55	18.19	18.22	18.22	26,632,300
27 Dec 2022	18.25	18.52	18.22	18.46	18.46	30,382,500
23 Dec 2022	18.17	18.32	18.10	18.31	18.31	25,164,100
22 Dec 2022	18.01	18.28	17.92	18.27	18.27	32,615,000
21 Dec 2022	18.18	18.27	18.07	18.15	18.15	42,316,200
20 Dec 2022	17.85	18.09	17.83	18.07	18.07	40,922,700
19 Dec 2022	18.27	18.32	17.64	17.86	17.86	62,216,900
16 Dec 2022	18.36	18.51	18.22	18.49	18.49	76,412,500
15 Dec 2022	18.64	18.81	18.36	18.47	18.47	47,277,400
14 Dec 2022	19.05	19.10	18.76	18.90	18.90	44,027,700
13 Dec 2022	19.41	19.50	19.07	19.12	19.12	54,142,100
12 Dec 2022	19.14	19.31	19.07	19.30	19.30	31,333,500
09 Dec 2022	19.07	19.35	19.03	19.09	19.09	29,815,600
08 Dec 2022	19.43	19.52	19.02	19.12	19.12	45,761,100
07 Dec 2022	19.05	19.42	19.00	19.30	19.30	45,381,000
06 Dec 2022	18.89	19.18	18.81	19.17	19.17	45,858,100
05 Dec 2022	18.92	18.98	18.69	18.75	18.75	28,698,000
02 Dec 2022	19.05	19.06	18.86	19.02	19.02	33,479,600
01 Dec 2022	19.29	19.40	19.09	19.19	19.19	31,615,500
30 Nov 2022	18.94	19.28	18.80	19.28	19.28	59,293,400
29 Nov 2022	18.79	19.03	18.75	19.01	19.01	24,088,000
28 Nov 2022	19.10	19.15	18.77	18.82	18.82	27,780,200
25 Nov 2022	19.17	19.29	19.07	19.12	19.12	13,782,700
23 Nov 2022	18.93	19.11	18.89	19.09	19.09	21,486,000
22 Nov 2022	18.90	19.04	18.89	19.00	19.00	33,771,000
21 Nov 2022	18.98	19.08	18.76	18.84	18.84	31,911,400
18 Nov 2022	19.04	19.12	18.92	18.97	18.97	34,211,300
17 Nov 2022	18.71	18.99	18.52	18.95	18.95	36,007,800
16 Nov 2022	19.00	19.05	18.78	18.93	18.93	32,155,400
15 Nov 2022	19.12	19.39	18.81	19.02	19.02	49,339,300
14 Nov 2022	19.08	19.36	19.04	19.06	19.06	37,316,500
11 Nov 2022	18.82	19.13	18.78	19.05	19.05	52,519,500
10 Nov 2022	18.83	18.97	18.58	18.84	18.84	46,482,700
09 Nov 2022	18.48	18.72	18.38	18.38	18.38	41,838,400
08 Nov 2022	18.38	18.73	18.30	18.57	18.57	43,210,400
07 Nov 2022	18.34	18.40	18.15	18.36	18.36	39,985,200
04 Nov 2022	18.34	18.41	18.09	18.32	18.32	39,458,700
03 Nov 2022	18.17	18.33	18.07	18.17	18.17	41,249,400
02 Nov 2022	18.27	18.80	18.27	18.43	18.43	49,201,100
01 Nov 2022	18.57	18.58	18.24	18.35	18.35	48,025,700
31 Oct 2022	18.35	18.39	18.13	18.23	18.23	47,573,900
28 Oct 2022	18.28	18.59	18.23	18.48	18.48	55,833,900
27 Oct 2022	18.35	18.35	17.99	18.03	18.03	53,975,500
26 Oct 2022	17.85	18.24	17.76	18.14	18.14	65,157,700
25 Oct 2022	17.53	17.89	17.50	17.69	17.69	58,235,100
24 Oct 2022	17.43	17.85	17.39	17.51	17.51	69,196,500
21 Oct 2022	16.83	17.40	16.77	17.10	17.10	81,050,700
20 Oct 2022	16.21	17.16	16.12	16.74	16.74	117,495,700
19 Oct 2022	15.46	15.76	15.40	15.54	15.54	47,349,100
18 Oct 2022	15.56	15.70	15.45	15.60	15.60	49,420,200
17 Oct 2022	15.14	15.40	15.08	15.31	15.31	44,240,700
14 Oct 2022	15.19	15.27	14.97	14.99	14.99	47,185,600
13 Oct 2022	14.49	15.15	14.46	15.12	15.12	60,354,500
12 Oct 2022	14.76	14.94	14.62	14.63	14.63	46,719,600
11 Oct 2022	14.85	14.91	14.68	14.81	14.81	49,661,500
10 Oct 2022	15.00	15.13	14.76	14.90	14.90	43,852,600
07 Oct 2022	15.23	15.24	14.90	14.94	14.94	53,446,900
06 Oct 2022	15.64	15.81	15.31	15.32	15.32	52,923,900
05 Oct 2022	15.97	16.14	15.76	15.93	15.93	38,250,100
04 Oct 2022	15.99	16.15	15.89	16.09	16.09	46,876,200
03 Oct 2022	15.73	16.18	15.66	15.90	15.90	59,540,500
30 Sept 2022	15.53	15.68	15.34	15.34	15.34	63,932,700
29 Sept 2022	15.67	15.75	15.41	15.53	15.53	51,308,300
28 Sept 2022	15.78	15.92	15.71	15.83	15.83	42,670,800
27 Sept 2022	15.81	16.03	15.67	15.73	15.73	41,183,400
26 Sept 2022	15.91	15.98	15.58	15.67	15.67	46,841,200
23 Sept 2022	16.10	16.13	15.85	16.01	16.01	46,225,600
22 Sept 2022	16.26	16.38	16.14	16.24	16.24	37,800,400
21 Sept 2022	16.58	16.66	16.25	16.25	16.25	38,815,600
20 Sept 2022	16.65	16.65	16.46	16.56	16.56	36,187,500
19 Sept 2022	16.63	16.86	16.58	16.76	16.76	33,805,300
16 Sept 2022	16.67	16.81	16.55	16.74	16.74	69,825,900
15 Sept 2022	16.83	16.92	16.63	16.76	16.76	38,637,300
14 Sept 2022	16.89	16.92	16.70	16.77	16.77	41,000,300
13 Sept 2022	17.18	17.32	16.78	16.83	16.83	42,274,600
12 Sept 2022	17.07	17.40	17.03	17.38	17.38	43,425,000
09 Sept 2022	16.92	17.07	16.86	17.03	17.03	55,081,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22527,346.88+19.77(+0.07%)

HANG SENG22,072.18+229.85(+1.05%)

CRUDE OIL76.80+0.39(+0.51%)

GOLD FUTURES1,968.40+25.60(+1.32%)

DOW34,092.96+6.92(+0.02%)

BTC-GBP19,159.74+424.40(+2.27%)

AT&T Inc. (T)

NIKKEI 225
27,346.88
+19.77(+0.07%)

HANG SENG
22,072.18
+229.85(+1.05%)

CRUDE OIL
76.80
+0.39(+0.51%)

GOLD FUTURES
1,968.40
+25.60(+1.32%)

DOW
34,092.96
+6.92(+0.02%)

BTC-GBP
19,159.74
+424.40(+2.27%)