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

Date	Open	High	Low	Close*	Adj. close**	Volume
07 May 2021	32.20	32.36	32.06	32.16	32.16	28,937,100
06 May 2021	32.04	32.42	31.71	32.41	32.41	29,120,900
05 May 2021	32.01	32.10	31.88	32.03	32.03	20,836,300
04 May 2021	31.60	32.08	31.55	32.02	32.02	51,888,700
03 May 2021	31.78	31.85	31.47	31.50	31.50	37,454,100
30 Apr 2021	31.36	31.43	31.05	31.41	31.41	31,332,600
29 Apr 2021	31.13	31.53	31.11	31.34	31.34	38,477,900
28 Apr 2021	30.97	31.15	30.90	30.96	30.96	28,091,400
27 Apr 2021	30.84	30.88	30.63	30.77	30.77	33,392,200
26 Apr 2021	31.38	31.38	30.89	30.91	30.91	45,461,300
23 Apr 2021	31.48	31.71	31.40	31.40	31.40	40,354,200
22 Apr 2021	31.30	31.89	31.15	31.36	31.36	108,523,100
21 Apr 2021	29.96	30.24	29.91	30.11	30.11	34,357,400
20 Apr 2021	29.97	30.02	29.85	29.89	29.89	27,038,700
19 Apr 2021	30.00	30.08	29.81	29.99	29.99	29,788,500
16 Apr 2021	29.91	30.03	29.84	29.95	29.95	30,163,100
15 Apr 2021	29.78	29.84	29.68	29.75	29.75	26,490,800
14 Apr 2021	29.60	29.80	29.30	29.73	29.73	31,287,900
13 Apr 2021	29.86	29.86	29.51	29.63	29.63	41,385,400
12 Apr 2021	30.01	30.16	29.90	29.96	29.96	24,858,800
09 Apr 2021	30.05	30.19	29.91	30.04	30.04	33,316,700
08 Apr 2021	30.30	30.34	29.93	30.00	30.00	49,877,400
08 Apr 2021	0.52 Dividend
07 Apr 2021	31.01	31.15	30.80	30.93	30.41	40,650,500
06 Apr 2021	30.71	30.98	30.69	30.98	30.46	33,666,400
05 Apr 2021	30.62	30.84	30.60	30.71	30.19	38,517,300
01 Apr 2021	30.24	30.48	30.03	30.47	29.96	32,477,000
31 Mar 2021	30.65	30.65	30.20	30.27	29.76	45,302,900
30 Mar 2021	30.61	30.74	30.40	30.73	30.21	35,133,000
29 Mar 2021	30.40	30.65	30.22	30.56	30.05	37,277,300
26 Mar 2021	30.28	30.60	30.08	30.31	29.80	62,974,500
25 Mar 2021	30.00	30.19	29.81	30.08	29.57	37,010,500
24 Mar 2021	29.98	30.29	29.97	29.99	29.49	33,537,400
23 Mar 2021	29.95	30.27	29.81	30.00	29.50	36,919,000
22 Mar 2021	29.78	30.01	29.58	29.99	29.49	31,364,000
19 Mar 2021	30.01	30.06	29.62	29.76	29.26	73,685,600
18 Mar 2021	30.07	30.50	29.99	30.01	29.51	31,298,200
17 Mar 2021	30.12	30.23	29.81	30.15	29.64	39,940,600
16 Mar 2021	29.75	30.04	29.69	29.99	29.49	37,999,800
15 Mar 2021	30.02	30.07	29.68	29.93	29.43	42,387,500
12 Mar 2021	29.90	30.87	29.72	29.81	29.31	70,111,200
11 Mar 2021	29.91	30.00	29.50	29.54	29.04	36,501,400
10 Mar 2021	29.94	30.16	29.57	29.99	29.49	43,789,300
09 Mar 2021	29.90	30.14	29.61	29.64	29.14	47,952,100
08 Mar 2021	29.54	30.39	29.42	29.99	29.49	55,979,300
05 Mar 2021	29.01	29.74	28.98	29.62	29.12	58,714,000
04 Mar 2021	28.77	29.32	28.65	28.92	28.43	60,753,200
03 Mar 2021	28.18	28.93	28.18	28.72	28.24	57,266,300
02 Mar 2021	28.08	28.46	28.08	28.22	27.75	35,724,600
01 Mar 2021	28.16	28.45	28.02	28.09	27.62	44,403,400
26 Feb 2021	28.68	28.79	27.89	27.89	27.42	77,507,400
25 Feb 2021	29.16	29.26	28.59	28.63	28.15	58,536,200
24 Feb 2021	29.30	29.59	29.20	29.38	28.89	34,631,900
23 Feb 2021	29.65	29.81	29.11	29.18	28.69	46,960,200
22 Feb 2021	28.99	29.57	28.98	29.32	28.83	34,873,900
19 Feb 2021	29.29	29.33	28.98	29.00	28.51	29,703,000
18 Feb 2021	29.55	29.59	29.21	29.23	28.74	27,002,700
17 Feb 2021	28.82	29.74	28.80	29.57	29.07	51,185,700
16 Feb 2021	28.80	29.18	28.73	28.97	28.48	38,700,700
12 Feb 2021	28.60	28.84	28.59	28.80	28.32	28,712,900
11 Feb 2021	28.51	28.70	28.46	28.69	28.21	33,741,100
10 Feb 2021	28.64	28.66	28.48	28.55	28.07	42,270,100
09 Feb 2021	28.66	28.78	28.56	28.62	28.14	32,788,000
08 Feb 2021	28.97	28.99	28.62	28.77	28.29	32,069,000
05 Feb 2021	28.98	29.07	28.86	28.93	28.44	27,570,800
04 Feb 2021	28.52	28.89	28.47	28.89	28.40	31,723,400
03 Feb 2021	28.51	28.70	28.45	28.51	28.03	40,384,300
02 Feb 2021	28.78	28.82	28.38	28.54	28.06	42,804,400
01 Feb 2021	28.94	28.98	28.33	28.65	28.17	42,881,200
29 Jan 2021	28.78	29.04	28.57	28.63	28.15	50,054,900
28 Jan 2021	29.03	29.72	28.78	28.80	28.32	52,642,500
27 Jan 2021	29.04	30.20	28.96	29.14	28.65	73,550,700
26 Jan 2021	29.10	29.84	29.07	29.75	29.25	50,518,900
25 Jan 2021	28.76	29.18	28.49	29.11	28.62	51,913,300
22 Jan 2021	28.81	29.05	28.57	28.93	28.44	34,724,600
21 Jan 2021	28.91	29.08	28.77	28.83	28.35	28,045,400
20 Jan 2021	29.00	29.01	28.74	28.96	28.47	32,542,500
19 Jan 2021	29.28	29.38	28.90	28.95	28.46	40,764,000
15 Jan 2021	28.95	29.29	28.82	29.17	28.68	40,653,100
14 Jan 2021	28.65	29.77	28.53	29.29	28.80	63,858,700
13 Jan 2021	28.79	28.80	28.47	28.61	28.13	38,809,000
12 Jan 2021	28.87	28.87	28.51	28.75	28.27	43,440,500
11 Jan 2021	28.74	29.02	28.68	28.87	28.38	30,857,000
08 Jan 2021	29.14	29.21	28.75	29.02	28.53	54,736,900
08 Jan 2021	0.52 Dividend
07 Jan 2021	30.02	30.09	29.68	29.91	28.90	53,825,800
06 Jan 2021	29.41	30.00	29.37	29.83	28.82	55,480,000
05 Jan 2021	29.50	29.75	29.19	29.26	28.27	62,730,000
04 Jan 2021	29.39	29.49	29.02	29.44	28.44	65,484,000
31 Dec 2020	28.45	28.80	28.39	28.76	27.78	38,596,700
30 Dec 2020	28.54	28.68	28.43	28.49	27.52	34,347,800
29 Dec 2020	28.69	28.88	28.51	28.54	27.57	36,617,500
28 Dec 2020	28.93	28.96	28.50	28.55	27.58	41,619,500
24 Dec 2020	28.73	28.76	28.50	28.69	27.72	19,153,100
23 Dec 2020	28.50	28.93	28.50	28.75	27.78	39,301,100
22 Dec 2020	29.00	29.01	28.32	28.40	27.44	63,892,300
21 Dec 2020	28.98	29.21	28.75	29.01	28.03	47,824,700
18 Dec 2020	29.52	29.68	29.26	29.40	28.40	74,417,100
17 Dec 2020	30.04	30.12	29.54	29.62	28.62	61,679,000
16 Dec 2020	30.53	30.59	30.24	30.29	29.26	34,687,500
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

FTSE 1007,129.71+53.54(+0.76%)

FTSE 25022,775.28+283.92(+1.26%)

AIM1,262.60+9.91(+0.79%)

AT&T Inc. (T)

FTSE 100
7,129.71
+53.54(+0.76%)

FTSE 250
22,775.28
+283.92(+1.26%)

AIM
1,262.60
+9.91(+0.79%)