T - AT&T Inc.

NYSE - NYSE Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 Mar 202029.6930.8229.2229.8429.8446,370,800
26 Mar 202028.6830.9628.6830.6030.6064,038,000
25 Mar 202028.0829.9327.3728.4028.4068,027,700
24 Mar 202028.0028.3026.8428.0928.0976,300,900
23 Mar 202027.3927.7126.0826.7726.7796,884,100
20 Mar 202030.4630.5028.1828.4528.45116,732,300
19 Mar 202031.3632.4930.5031.1531.1560,817,200
18 Mar 202032.0032.9130.2532.8532.8576,034,400
17 Mar 202032.1234.0632.0133.7433.7459,642,000
16 Mar 202031.0033.8930.9231.8131.8158,776,600
13 Mar 202032.9234.6131.8634.4734.4764,688,800
12 Mar 202031.8633.4331.0631.3331.3384,215,200
11 Mar 202034.8535.0734.1634.5234.5245,296,100
10 Mar 202035.5135.8934.2435.8535.8556,660,600
09 Mar 202035.0136.1534.3834.6934.6967,968,700
06 Mar 202036.7137.2536.1837.0337.0348,883,100
05 Mar 202037.4037.9236.9737.1837.1845,298,100
04 Mar 202037.0238.2236.7238.1838.1842,070,400
03 Mar 202037.2637.9635.8736.3036.3063,808,000
02 Mar 202035.3737.4235.2937.1837.1868,432,800
28 Feb 202034.0035.7233.0135.2235.22121,099,700
27 Feb 202036.5836.9135.3635.7335.7366,325,700
26 Feb 202037.1937.7836.9237.1037.1040,261,900
25 Feb 202038.1138.2837.2637.3537.3548,886,200
24 Feb 202037.9938.5137.9838.0538.0534,886,900
21 Feb 202038.5238.6838.3738.5538.5528,468,200
20 Feb 202038.4038.6738.3138.6138.6127,176,100
19 Feb 202038.2438.6538.1638.4438.4422,601,200
18 Feb 202038.1838.3238.0438.2638.2624,273,900
14 Feb 202038.2838.4738.1138.2538.2527,388,900
13 Feb 202037.8838.4337.8538.3138.3124,627,600
12 Feb 202038.1938.3338.0238.0438.0431,309,400
11 Feb 202038.4938.8237.9038.1738.1731,978,000
10 Feb 202038.4238.5438.1038.3438.3418,544,300
07 Feb 202038.4538.7238.3638.4538.4525,198,700
06 Feb 202037.8638.4837.8638.4438.4426,212,600
05 Feb 202037.7337.9537.5237.8137.8124,637,500
04 Feb 202037.0837.7436.9437.6337.6331,958,800
03 Feb 202037.9637.9736.8036.9636.9640,785,800
31 Jan 202037.3237.7637.2537.6237.6241,160,000
30 Jan 202036.4737.4536.3237.4337.4350,680,300
29 Jan 202038.5038.5637.0337.0537.0557,955,000
28 Jan 202038.3238.8038.2738.5838.5830,847,800
27 Jan 202038.0238.5738.0138.2538.2535,221,600
24 Jan 202038.6038.7838.2338.5038.5034,465,300
23 Jan 202038.9638.9938.5538.6338.6329,008,000
22 Jan 202038.6839.1438.6439.0439.0436,134,800
21 Jan 202038.3538.6438.1838.5238.5243,754,600
17 Jan 202038.0538.4437.9838.3838.3833,593,600
16 Jan 202037.9938.1337.7738.0338.0327,320,300
15 Jan 202037.9738.0337.7937.8737.8726,077,200
14 Jan 202038.0638.1937.9538.0938.0926,532,700
13 Jan 202038.5438.5538.0238.1038.1033,066,900
10 Jan 202038.8138.9538.5738.5738.5729,720,800
09 Jan 202038.9239.0038.5538.8038.8039,447,800
09 Jan 20200.52 Dividend
08 Jan 202039.3339.5539.2939.3738.8540,518,000
07 Jan 202039.0839.3038.9839.2538.7328,200,500
06 Jan 202038.9939.1538.8239.1038.5838,693,200
03 Jan 202038.5839.2038.5739.0638.5427,414,400
02 Jan 202039.1639.2238.7138.8638.3532,602,300
31 Dec 201939.0139.1138.8639.0838.5620,216,500
30 Dec 201939.2739.2838.9839.0438.5217,665,900
27 Dec 201939.2439.3639.2039.2438.7215,430,700
26 Dec 201938.9939.2038.9739.1638.6419,818,000
24 Dec 201939.1039.1238.9038.9638.458,697,200
23 Dec 201939.2539.4339.0439.0738.5529,139,800
20 Dec 201939.2139.2638.8939.1538.6348,368,200
19 Dec 201938.7938.9338.6638.9338.4225,075,300
18 Dec 201938.6038.9338.5938.7438.2328,433,500
17 Dec 201938.6038.7038.4538.5037.9934,739,300
16 Dec 201938.3738.6538.3738.5938.0824,043,100
13 Dec 201938.2138.2837.9538.2637.7524,892,400
12 Dec 201938.2038.5738.2038.3537.8423,593,400
11 Dec 201938.0238.2538.0038.1737.6718,526,700
10 Dec 201938.0738.2737.8238.0637.5621,777,500
09 Dec 201938.1238.4338.0338.0437.5420,603,200
06 Dec 201938.2938.5838.1438.2037.7022,606,100
05 Dec 201938.1238.3638.0138.1937.6921,764,300
04 Dec 201937.5938.3637.5138.1037.6038,236,900
03 Dec 201937.2037.5536.9137.5537.0524,870,000
02 Dec 201937.4837.4837.2337.3236.8324,887,600
29 Nov 201937.7437.9637.3637.3836.8918,172,500
27 Nov 201937.4437.8237.4037.6637.1617,069,500
26 Nov 201937.2837.4436.7737.4036.9154,029,500
25 Nov 201937.9037.9037.1837.2636.7732,466,100
22 Nov 201937.7537.9337.6937.7537.2519,877,100
21 Nov 201937.0337.7037.0337.6037.1031,358,500
20 Nov 201937.0937.6136.4037.1836.6969,861,400
19 Nov 201938.9238.9737.3738.0037.5064,556,800
18 Nov 201939.3039.7039.2139.6339.1125,969,700
15 Nov 201939.1339.5139.0639.5038.9831,476,800
14 Nov 201938.9739.0838.6938.9538.4427,469,000
13 Nov 201939.1939.3139.0539.1638.6416,596,900
12 Nov 201939.3539.4839.0739.1738.6516,550,100
11 Nov 201939.2639.3839.2039.3738.8513,585,600
08 Nov 201939.3439.4339.0939.3838.8618,635,100
07 Nov 201939.2939.5839.2539.4238.9025,542,400
06 Nov 201939.2539.2838.9939.2538.7321,999,300
05 Nov 201938.8139.3138.7939.1738.6529,715,500
*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