UK Markets closed

AT&T Inc. (T)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
32.16-0.25 (-0.77%)
At close: 4:04PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
07 May 202132.2032.3632.0632.1632.1628,937,100
06 May 202132.0432.4231.7132.4132.4129,120,900
05 May 202132.0132.1031.8832.0332.0320,836,300
04 May 202131.6032.0831.5532.0232.0251,888,700
03 May 202131.7831.8531.4731.5031.5037,454,100
30 Apr 202131.3631.4331.0531.4131.4131,332,600
29 Apr 202131.1331.5331.1131.3431.3438,477,900
28 Apr 202130.9731.1530.9030.9630.9628,091,400
27 Apr 202130.8430.8830.6330.7730.7733,392,200
26 Apr 202131.3831.3830.8930.9130.9145,461,300
23 Apr 202131.4831.7131.4031.4031.4040,354,200
22 Apr 202131.3031.8931.1531.3631.36108,523,100
21 Apr 202129.9630.2429.9130.1130.1134,357,400
20 Apr 202129.9730.0229.8529.8929.8927,038,700
19 Apr 202130.0030.0829.8129.9929.9929,788,500
16 Apr 202129.9130.0329.8429.9529.9530,163,100
15 Apr 202129.7829.8429.6829.7529.7526,490,800
14 Apr 202129.6029.8029.3029.7329.7331,287,900
13 Apr 202129.8629.8629.5129.6329.6341,385,400
12 Apr 202130.0130.1629.9029.9629.9624,858,800
09 Apr 202130.0530.1929.9130.0430.0433,316,700
08 Apr 202130.3030.3429.9330.0030.0049,877,400
08 Apr 20210.52 Dividend
07 Apr 202131.0131.1530.8030.9330.4140,650,500
06 Apr 202130.7130.9830.6930.9830.4633,666,400
05 Apr 202130.6230.8430.6030.7130.1938,517,300
01 Apr 202130.2430.4830.0330.4729.9632,477,000
31 Mar 202130.6530.6530.2030.2729.7645,302,900
30 Mar 202130.6130.7430.4030.7330.2135,133,000
29 Mar 202130.4030.6530.2230.5630.0537,277,300
26 Mar 202130.2830.6030.0830.3129.8062,974,500
25 Mar 202130.0030.1929.8130.0829.5737,010,500
24 Mar 202129.9830.2929.9729.9929.4933,537,400
23 Mar 202129.9530.2729.8130.0029.5036,919,000
22 Mar 202129.7830.0129.5829.9929.4931,364,000
19 Mar 202130.0130.0629.6229.7629.2673,685,600
18 Mar 202130.0730.5029.9930.0129.5131,298,200
17 Mar 202130.1230.2329.8130.1529.6439,940,600
16 Mar 202129.7530.0429.6929.9929.4937,999,800
15 Mar 202130.0230.0729.6829.9329.4342,387,500
12 Mar 202129.9030.8729.7229.8129.3170,111,200
11 Mar 202129.9130.0029.5029.5429.0436,501,400
10 Mar 202129.9430.1629.5729.9929.4943,789,300
09 Mar 202129.9030.1429.6129.6429.1447,952,100
08 Mar 202129.5430.3929.4229.9929.4955,979,300
05 Mar 202129.0129.7428.9829.6229.1258,714,000
04 Mar 202128.7729.3228.6528.9228.4360,753,200
03 Mar 202128.1828.9328.1828.7228.2457,266,300
02 Mar 202128.0828.4628.0828.2227.7535,724,600
01 Mar 202128.1628.4528.0228.0927.6244,403,400
26 Feb 202128.6828.7927.8927.8927.4277,507,400
25 Feb 202129.1629.2628.5928.6328.1558,536,200
24 Feb 202129.3029.5929.2029.3828.8934,631,900
23 Feb 202129.6529.8129.1129.1828.6946,960,200
22 Feb 202128.9929.5728.9829.3228.8334,873,900
19 Feb 202129.2929.3328.9829.0028.5129,703,000
18 Feb 202129.5529.5929.2129.2328.7427,002,700
17 Feb 202128.8229.7428.8029.5729.0751,185,700
16 Feb 202128.8029.1828.7328.9728.4838,700,700
12 Feb 202128.6028.8428.5928.8028.3228,712,900
11 Feb 202128.5128.7028.4628.6928.2133,741,100
10 Feb 202128.6428.6628.4828.5528.0742,270,100
09 Feb 202128.6628.7828.5628.6228.1432,788,000
08 Feb 202128.9728.9928.6228.7728.2932,069,000
05 Feb 202128.9829.0728.8628.9328.4427,570,800
04 Feb 202128.5228.8928.4728.8928.4031,723,400
03 Feb 202128.5128.7028.4528.5128.0340,384,300
02 Feb 202128.7828.8228.3828.5428.0642,804,400
01 Feb 202128.9428.9828.3328.6528.1742,881,200
29 Jan 202128.7829.0428.5728.6328.1550,054,900
28 Jan 202129.0329.7228.7828.8028.3252,642,500
27 Jan 202129.0430.2028.9629.1428.6573,550,700
26 Jan 202129.1029.8429.0729.7529.2550,518,900
25 Jan 202128.7629.1828.4929.1128.6251,913,300
22 Jan 202128.8129.0528.5728.9328.4434,724,600
21 Jan 202128.9129.0828.7728.8328.3528,045,400
20 Jan 202129.0029.0128.7428.9628.4732,542,500
19 Jan 202129.2829.3828.9028.9528.4640,764,000
15 Jan 202128.9529.2928.8229.1728.6840,653,100
14 Jan 202128.6529.7728.5329.2928.8063,858,700
13 Jan 202128.7928.8028.4728.6128.1338,809,000
12 Jan 202128.8728.8728.5128.7528.2743,440,500
11 Jan 202128.7429.0228.6828.8728.3830,857,000
08 Jan 202129.1429.2128.7529.0228.5354,736,900
08 Jan 20210.52 Dividend
07 Jan 202130.0230.0929.6829.9128.9053,825,800
06 Jan 202129.4130.0029.3729.8328.8255,480,000
05 Jan 202129.5029.7529.1929.2628.2762,730,000
04 Jan 202129.3929.4929.0229.4428.4465,484,000
31 Dec 202028.4528.8028.3928.7627.7838,596,700
30 Dec 202028.5428.6828.4328.4927.5234,347,800
29 Dec 202028.6928.8828.5128.5427.5736,617,500
28 Dec 202028.9328.9628.5028.5527.5841,619,500
24 Dec 202028.7328.7628.5028.6927.7219,153,100
23 Dec 202028.5028.9328.5028.7527.7839,301,100
22 Dec 202029.0029.0128.3228.4027.4463,892,300
21 Dec 202028.9829.2128.7529.0128.0347,824,700
18 Dec 202029.5229.6829.2629.4028.4074,417,100
17 Dec 202030.0430.1229.5429.6228.6261,679,000
16 Dec 202030.5330.5930.2430.2929.2634,687,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...