UK Markets open in 2 hrs 10 mins

AT&T Inc. (T)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
29.03+0.04 (+0.14%)
At close: 1:02PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
30 Nov 2020------
27 Nov 202029.0729.1928.8829.0329.0315,649,800
25 Nov 202029.2829.2928.9028.9928.9924,489,200
24 Nov 202028.9329.4428.9129.2329.2344,008,000
23 Nov 202028.3928.7028.3528.6228.6227,818,800
20 Nov 202028.2228.4228.1628.3228.3228,216,600
19 Nov 202028.5128.5128.1128.2828.2841,381,000
18 Nov 202029.0529.1728.6128.6228.6229,558,900
17 Nov 202028.7829.1328.6829.0329.0328,575,400
16 Nov 202029.1129.2328.9028.9728.9749,949,000
13 Nov 202028.5728.9928.4728.9128.9127,470,200
12 Nov 202028.5028.5828.1928.4428.4430,473,300
11 Nov 202028.9729.0028.4328.7328.7339,718,800
10 Nov 202028.5528.9728.4928.8528.8544,192,000
09 Nov 202028.2428.7928.1528.3028.3070,674,000
06 Nov 202027.4927.7127.3827.4427.4426,235,300
05 Nov 202027.1927.8527.1827.5127.5135,119,400
04 Nov 202027.2127.4526.8627.0427.0445,482,700
03 Nov 202027.5127.8027.4027.4627.4633,284,900
02 Nov 202027.4027.6027.0127.3427.3448,052,100
30 Oct 202026.7427.0426.6927.0227.0248,421,200
29 Oct 202026.5027.0526.3526.7626.7644,176,200
28 Oct 202026.7026.8826.4526.5026.5048,948,800
27 Oct 202027.2427.2726.9026.9226.9235,167,000
26 Oct 202027.6327.6527.0927.3827.3841,524,500
23 Oct 202028.3528.4127.7527.8227.8242,630,500
22 Oct 202027.8328.5027.7028.2828.2889,507,900
21 Oct 202026.7726.9226.5426.7226.7247,749,200
20 Oct 202026.9927.1226.6626.7626.7641,589,800
19 Oct 202027.4427.4726.8226.8826.8852,128,000
16 Oct 202027.4827.5727.3227.3327.3329,326,100
15 Oct 202027.3127.4527.1127.4527.4532,087,000
14 Oct 202027.7127.9527.4827.4927.4948,462,400
13 Oct 202028.0128.1327.6827.7527.7554,011,900
12 Oct 202028.3028.3028.0128.1328.1351,208,900
09 Oct 202028.6328.6928.2328.3228.3232,697,700
08 Oct 202028.3228.6328.2428.6128.6132,108,600
08 Oct 20200.52 Dividend
07 Oct 202028.9228.9828.6928.8028.2841,425,500
06 Oct 202028.7529.1628.6628.7128.1939,162,600
05 Oct 202028.4928.7528.3628.6728.1533,463,600
02 Oct 202028.2728.8928.2128.6828.1628,698,100
01 Oct 202028.5228.6428.3428.4927.9828,640,500
30 Sep 202028.3828.6728.2928.5128.0038,989,900
29 Sep 202028.3628.4128.1328.3027.7925,449,500
28 Sep 202028.3228.6528.2428.3827.8730,525,100
25 Sep 202027.9128.1127.7528.0427.5335,928,800
24 Sep 202027.8728.2627.7528.0427.5333,052,100
23 Sep 202028.5528.6927.8427.8727.3743,786,800
22 Sep 202028.5328.9328.4228.5128.0028,148,400
21 Sep 202028.8028.8228.2628.6328.1145,474,000
18 Sep 202029.0429.2228.9128.9328.4145,861,800
17 Sep 202029.1529.2428.9529.0728.5531,650,000
16 Sep 202029.1329.5429.1229.2428.7130,869,000
15 Sep 202029.1929.3429.0629.1228.5925,911,700
14 Sep 202029.1029.3029.0029.1428.6128,722,800
11 Sep 202028.9629.1328.8029.0028.4829,669,600
10 Sep 202029.3829.3828.9028.9128.3947,416,600
09 Sep 202029.6329.7029.3729.3728.8429,620,200
08 Sep 202029.5029.6029.0229.5128.9846,433,100
04 Sep 202029.6329.8729.2629.4228.8944,835,200
03 Sep 202029.7830.1829.4229.5929.0644,328,300
02 Sep 202029.3729.8429.3229.7029.1635,128,800
01 Sep 202029.7429.7529.3229.4728.9446,552,900
31 Aug 202030.1530.1629.8029.8129.2741,483,000
28 Aug 202029.9430.0829.8130.0429.5026,839,400
27 Aug 202030.0130.1729.8229.9029.3629,612,500
26 Aug 202029.8330.1229.7029.9929.4527,840,300
25 Aug 202030.0930.1429.8329.9029.3621,027,100
24 Aug 202029.7130.0529.6630.0329.4926,384,300
21 Aug 202029.7329.7929.5329.6929.1524,883,600
20 Aug 202029.5529.8829.5029.6729.1322,927,000
19 Aug 202029.8129.8929.6829.7329.1924,779,900
18 Aug 202029.8629.9329.7729.7929.2521,913,600
17 Aug 202030.0830.0829.8029.8529.3125,019,400
14 Aug 202029.8330.1529.7630.0129.4722,547,700
13 Aug 202030.0030.1329.8429.9129.3724,893,100
12 Aug 202030.3630.5130.1130.1829.6421,188,100
11 Aug 202030.4130.7730.1030.2029.6530,986,900
10 Aug 202030.0530.2029.9930.2029.6535,514,400
07 Aug 202029.7430.0629.5830.0229.4830,398,500
06 Aug 202029.7130.0929.6829.8429.3021,908,700
05 Aug 202030.1530.2129.7929.8529.3122,991,700
04 Aug 202029.6030.1629.5630.0129.4734,044,400
03 Aug 202029.9529.9829.4129.6229.0938,979,200
31 Jul 202029.5129.6229.2729.5829.0538,694,200
30 Jul 202029.4729.7329.3629.5729.0426,647,900
29 Jul 202029.6729.6729.3129.5629.0330,475,900
28 Jul 202029.2629.8929.2029.6929.1537,667,100
27 Jul 202029.5029.5129.2129.2928.7633,494,600
24 Jul 202029.8030.2129.4629.5729.0438,727,200
23 Jul 202030.1530.1529.5429.9029.3651,503,400
22 Jul 202030.1630.2729.9530.1629.6230,508,700
21 Jul 202029.8930.4229.8630.2529.7034,270,700
20 Jul 202030.1830.1829.8029.8529.3132,399,500
17 Jul 202030.4830.5330.1830.2529.7023,138,000
16 Jul 202029.9730.5029.9230.3929.8432,987,100
15 Jul 202030.0730.1329.8530.0129.4730,955,900
14 Jul 202029.7230.1029.5329.9629.4230,603,500
13 Jul 202030.1630.1729.6429.7629.2240,993,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...