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

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Nov 2020	-	-	-	-	-	-
27 Nov 2020	29.07	29.19	28.88	29.03	29.03	15,649,800
25 Nov 2020	29.28	29.29	28.90	28.99	28.99	24,489,200
24 Nov 2020	28.93	29.44	28.91	29.23	29.23	44,008,000
23 Nov 2020	28.39	28.70	28.35	28.62	28.62	27,818,800
20 Nov 2020	28.22	28.42	28.16	28.32	28.32	28,216,600
19 Nov 2020	28.51	28.51	28.11	28.28	28.28	41,381,000
18 Nov 2020	29.05	29.17	28.61	28.62	28.62	29,558,900
17 Nov 2020	28.78	29.13	28.68	29.03	29.03	28,575,400
16 Nov 2020	29.11	29.23	28.90	28.97	28.97	49,949,000
13 Nov 2020	28.57	28.99	28.47	28.91	28.91	27,470,200
12 Nov 2020	28.50	28.58	28.19	28.44	28.44	30,473,300
11 Nov 2020	28.97	29.00	28.43	28.73	28.73	39,718,800
10 Nov 2020	28.55	28.97	28.49	28.85	28.85	44,192,000
09 Nov 2020	28.24	28.79	28.15	28.30	28.30	70,674,000
06 Nov 2020	27.49	27.71	27.38	27.44	27.44	26,235,300
05 Nov 2020	27.19	27.85	27.18	27.51	27.51	35,119,400
04 Nov 2020	27.21	27.45	26.86	27.04	27.04	45,482,700
03 Nov 2020	27.51	27.80	27.40	27.46	27.46	33,284,900
02 Nov 2020	27.40	27.60	27.01	27.34	27.34	48,052,100
30 Oct 2020	26.74	27.04	26.69	27.02	27.02	48,421,200
29 Oct 2020	26.50	27.05	26.35	26.76	26.76	44,176,200
28 Oct 2020	26.70	26.88	26.45	26.50	26.50	48,948,800
27 Oct 2020	27.24	27.27	26.90	26.92	26.92	35,167,000
26 Oct 2020	27.63	27.65	27.09	27.38	27.38	41,524,500
23 Oct 2020	28.35	28.41	27.75	27.82	27.82	42,630,500
22 Oct 2020	27.83	28.50	27.70	28.28	28.28	89,507,900
21 Oct 2020	26.77	26.92	26.54	26.72	26.72	47,749,200
20 Oct 2020	26.99	27.12	26.66	26.76	26.76	41,589,800
19 Oct 2020	27.44	27.47	26.82	26.88	26.88	52,128,000
16 Oct 2020	27.48	27.57	27.32	27.33	27.33	29,326,100
15 Oct 2020	27.31	27.45	27.11	27.45	27.45	32,087,000
14 Oct 2020	27.71	27.95	27.48	27.49	27.49	48,462,400
13 Oct 2020	28.01	28.13	27.68	27.75	27.75	54,011,900
12 Oct 2020	28.30	28.30	28.01	28.13	28.13	51,208,900
09 Oct 2020	28.63	28.69	28.23	28.32	28.32	32,697,700
08 Oct 2020	28.32	28.63	28.24	28.61	28.61	32,108,600
08 Oct 2020	0.52 Dividend
07 Oct 2020	28.92	28.98	28.69	28.80	28.28	41,425,500
06 Oct 2020	28.75	29.16	28.66	28.71	28.19	39,162,600
05 Oct 2020	28.49	28.75	28.36	28.67	28.15	33,463,600
02 Oct 2020	28.27	28.89	28.21	28.68	28.16	28,698,100
01 Oct 2020	28.52	28.64	28.34	28.49	27.98	28,640,500
30 Sep 2020	28.38	28.67	28.29	28.51	28.00	38,989,900
29 Sep 2020	28.36	28.41	28.13	28.30	27.79	25,449,500
28 Sep 2020	28.32	28.65	28.24	28.38	27.87	30,525,100
25 Sep 2020	27.91	28.11	27.75	28.04	27.53	35,928,800
24 Sep 2020	27.87	28.26	27.75	28.04	27.53	33,052,100
23 Sep 2020	28.55	28.69	27.84	27.87	27.37	43,786,800
22 Sep 2020	28.53	28.93	28.42	28.51	28.00	28,148,400
21 Sep 2020	28.80	28.82	28.26	28.63	28.11	45,474,000
18 Sep 2020	29.04	29.22	28.91	28.93	28.41	45,861,800
17 Sep 2020	29.15	29.24	28.95	29.07	28.55	31,650,000
16 Sep 2020	29.13	29.54	29.12	29.24	28.71	30,869,000
15 Sep 2020	29.19	29.34	29.06	29.12	28.59	25,911,700
14 Sep 2020	29.10	29.30	29.00	29.14	28.61	28,722,800
11 Sep 2020	28.96	29.13	28.80	29.00	28.48	29,669,600
10 Sep 2020	29.38	29.38	28.90	28.91	28.39	47,416,600
09 Sep 2020	29.63	29.70	29.37	29.37	28.84	29,620,200
08 Sep 2020	29.50	29.60	29.02	29.51	28.98	46,433,100
04 Sep 2020	29.63	29.87	29.26	29.42	28.89	44,835,200
03 Sep 2020	29.78	30.18	29.42	29.59	29.06	44,328,300
02 Sep 2020	29.37	29.84	29.32	29.70	29.16	35,128,800
01 Sep 2020	29.74	29.75	29.32	29.47	28.94	46,552,900
31 Aug 2020	30.15	30.16	29.80	29.81	29.27	41,483,000
28 Aug 2020	29.94	30.08	29.81	30.04	29.50	26,839,400
27 Aug 2020	30.01	30.17	29.82	29.90	29.36	29,612,500
26 Aug 2020	29.83	30.12	29.70	29.99	29.45	27,840,300
25 Aug 2020	30.09	30.14	29.83	29.90	29.36	21,027,100
24 Aug 2020	29.71	30.05	29.66	30.03	29.49	26,384,300
21 Aug 2020	29.73	29.79	29.53	29.69	29.15	24,883,600
20 Aug 2020	29.55	29.88	29.50	29.67	29.13	22,927,000
19 Aug 2020	29.81	29.89	29.68	29.73	29.19	24,779,900
18 Aug 2020	29.86	29.93	29.77	29.79	29.25	21,913,600
17 Aug 2020	30.08	30.08	29.80	29.85	29.31	25,019,400
14 Aug 2020	29.83	30.15	29.76	30.01	29.47	22,547,700
13 Aug 2020	30.00	30.13	29.84	29.91	29.37	24,893,100
12 Aug 2020	30.36	30.51	30.11	30.18	29.64	21,188,100
11 Aug 2020	30.41	30.77	30.10	30.20	29.65	30,986,900
10 Aug 2020	30.05	30.20	29.99	30.20	29.65	35,514,400
07 Aug 2020	29.74	30.06	29.58	30.02	29.48	30,398,500
06 Aug 2020	29.71	30.09	29.68	29.84	29.30	21,908,700
05 Aug 2020	30.15	30.21	29.79	29.85	29.31	22,991,700
04 Aug 2020	29.60	30.16	29.56	30.01	29.47	34,044,400
03 Aug 2020	29.95	29.98	29.41	29.62	29.09	38,979,200
31 Jul 2020	29.51	29.62	29.27	29.58	29.05	38,694,200
30 Jul 2020	29.47	29.73	29.36	29.57	29.04	26,647,900
29 Jul 2020	29.67	29.67	29.31	29.56	29.03	30,475,900
28 Jul 2020	29.26	29.89	29.20	29.69	29.15	37,667,100
27 Jul 2020	29.50	29.51	29.21	29.29	28.76	33,494,600
24 Jul 2020	29.80	30.21	29.46	29.57	29.04	38,727,200
23 Jul 2020	30.15	30.15	29.54	29.90	29.36	51,503,400
22 Jul 2020	30.16	30.27	29.95	30.16	29.62	30,508,700
21 Jul 2020	29.89	30.42	29.86	30.25	29.70	34,270,700
20 Jul 2020	30.18	30.18	29.80	29.85	29.31	32,399,500
17 Jul 2020	30.48	30.53	30.18	30.25	29.70	23,138,000
16 Jul 2020	29.97	30.50	29.92	30.39	29.84	32,987,100
15 Jul 2020	30.07	30.13	29.85	30.01	29.47	30,955,900
14 Jul 2020	29.72	30.10	29.53	29.96	29.42	30,603,500
13 Jul 2020	30.16	30.17	29.64	29.76	29.22	40,993,100
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

NIKKEI 22526,428.42-216.29(-0.81%)

HANG SENG26,592.44-302.24(-1.12%)

CRUDE OIL44.86-0.67(-1.47%)

AT&T Inc. (T)

NIKKEI 225
26,428.42
-216.29(-0.81%)

HANG SENG
26,592.44
-302.24(-1.12%)

CRUDE OIL
44.86
-0.67(-1.47%)