UK Markets closed

AT&T Inc. (T)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
28.93-0.14 (-0.48%)
At close: 4:03PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
18 Sep 202029.0429.2228.9128.9328.9345,845,600
17 Sep 202029.1529.2428.9529.0729.0731,650,000
16 Sep 202029.1329.5429.1229.2429.2430,869,000
15 Sep 202029.1929.3429.0629.1229.1225,911,700
14 Sep 202029.1029.3029.0029.1429.1428,722,800
11 Sep 202028.9629.1328.8029.0029.0029,669,600
10 Sep 202029.3829.3828.9028.9128.9147,416,600
09 Sep 202029.6329.7029.3729.3729.3729,620,200
08 Sep 202029.5029.6029.0229.5129.5146,433,100
04 Sep 202029.6329.8729.2629.4229.4244,835,200
03 Sep 202029.7830.1829.4229.5929.5944,328,300
02 Sep 202029.3729.8429.3229.7029.7035,128,800
01 Sep 202029.7429.7529.3229.4729.4746,552,900
31 Aug 202030.1530.1629.8029.8129.8141,483,000
28 Aug 202029.9430.0829.8130.0430.0426,839,400
27 Aug 202030.0130.1729.8229.9029.9029,612,500
26 Aug 202029.8330.1229.7029.9929.9927,840,300
25 Aug 202030.0930.1429.8329.9029.9021,027,100
24 Aug 202029.7130.0529.6630.0330.0326,384,300
21 Aug 202029.7329.7929.5329.6929.6924,883,600
20 Aug 202029.5529.8829.5029.6729.6722,927,000
19 Aug 202029.8129.8929.6829.7329.7324,779,900
18 Aug 202029.8629.9329.7729.7929.7921,913,600
17 Aug 202030.0830.0829.8029.8529.8525,019,400
14 Aug 202029.8330.1529.7630.0130.0122,547,700
13 Aug 202030.0030.1329.8429.9129.9124,893,100
12 Aug 202030.3630.5130.1130.1830.1821,188,100
11 Aug 202030.4130.7730.1030.2030.2030,986,900
10 Aug 202030.0530.2029.9930.2030.2035,514,400
07 Aug 202029.7430.0629.5830.0230.0230,398,500
06 Aug 202029.7130.0929.6829.8429.8421,908,700
05 Aug 202030.1530.2129.7929.8529.8522,991,700
04 Aug 202029.6030.1629.5630.0130.0134,044,400
03 Aug 202029.9529.9829.4129.6229.6238,979,200
31 Jul 202029.5129.6229.2729.5829.5838,694,200
30 Jul 202029.4729.7329.3629.5729.5726,647,900
29 Jul 202029.6729.6729.3129.5629.5630,475,900
28 Jul 202029.2629.8929.2029.6929.6937,667,100
27 Jul 202029.5029.5129.2129.2929.2933,494,600
24 Jul 202029.8030.2129.4629.5729.5738,727,200
23 Jul 202030.1530.1529.5429.9029.9051,503,400
22 Jul 202030.1630.2729.9530.1630.1630,508,700
21 Jul 202029.8930.4229.8630.2530.2534,270,700
20 Jul 202030.1830.1829.8029.8529.8532,399,500
17 Jul 202030.4830.5330.1830.2530.2523,138,000
16 Jul 202029.9730.5029.9230.3930.3932,987,100
15 Jul 202030.0730.1329.8530.0130.0130,955,900
14 Jul 202029.7230.1029.5329.9629.9630,603,500
13 Jul 202030.1630.1729.6429.7629.7640,993,100
10 Jul 202029.5030.2329.4530.1330.1336,893,100
09 Jul 202029.8729.8829.3929.5429.5439,365,700
09 Jul 20200.52 Dividend
08 Jul 202030.4630.5530.1530.4629.9438,933,000
07 Jul 202030.3030.4530.2330.3229.8027,509,200
06 Jul 202030.5430.6030.2430.4929.9733,715,900
02 Jul 202030.1130.5030.0230.0829.5737,725,000
01 Jul 202030.1330.4829.8529.9029.3930,972,800
30 Jun 202030.0130.3429.7130.2329.7143,791,400
29 Jun 202029.3329.9329.2929.9129.4037,534,500
26 Jun 202029.5629.5628.9229.0828.5876,576,700
25 Jun 202029.4929.8129.2129.7229.2136,571,300
24 Jun 202030.0330.0429.1629.4228.9265,596,000
23 Jun 202030.3030.6830.2030.2529.7338,913,000
22 Jun 202030.1830.3030.0030.1129.6029,559,400
19 Jun 202030.6930.7529.9830.3129.7974,991,600
18 Jun 202030.0630.4129.9530.3529.8328,364,600
17 Jun 202030.7830.8230.2130.2629.7431,441,500
16 Jun 202031.4231.4730.3630.7830.2541,631,000
15 Jun 202029.9930.6529.5230.5029.9840,263,600
12 Jun 202031.0231.0830.0130.5029.9836,266,800
11 Jun 202031.2031.3230.1230.1729.6549,865,200
10 Jun 202032.5732.6232.1032.1431.5927,291,200
09 Jun 202032.8132.8632.3532.6232.0632,209,500
08 Jun 202033.0033.2432.6933.2332.6634,279,300
05 Jun 202032.5433.0032.2332.7732.2146,689,400
04 Jun 202031.3931.8031.2831.8031.2630,762,800
03 Jun 202031.3031.6631.2831.5130.9727,861,300
02 Jun 202031.0531.1030.7130.9930.4628,437,000
01 Jun 202030.7531.2430.6030.9330.4024,945,200
29 May 202030.5530.9630.3330.8630.3343,747,300
28 May 202032.0332.0730.9731.0630.5339,677,300
27 May 202031.7431.9831.5331.8531.3143,440,300
26 May 202030.6431.1230.5730.8230.2941,383,200
22 May 202029.7829.9129.4329.8829.3726,638,300
21 May 202029.7930.0629.5329.7729.2638,670,900
20 May 202029.2729.8229.0129.5929.0837,899,100
19 May 202029.4629.5228.9028.9628.4735,217,800
18 May 202028.9929.6928.9329.4528.9534,952,300
15 May 202028.2828.4628.0728.3127.8332,250,300
14 May 202027.9828.6027.6128.5828.0939,827,000
13 May 202028.8028.9228.0028.0927.6149,265,000
12 May 202029.5129.6728.8928.8928.4035,220,900
11 May 202029.6529.6529.1529.3828.8829,206,400
08 May 202029.2929.8529.2129.7929.2824,047,700
07 May 202029.1729.2028.8328.8928.4031,814,300
06 May 202029.8229.8728.7928.7928.3045,094,200
05 May 202029.7430.1829.7229.7429.2324,626,100
04 May 202029.7529.7529.2229.6029.0935,164,100
01 May 202030.7730.7929.7529.9029.3936,851,300
30 Apr 202031.0031.0530.2830.4729.9540,724,300
*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