AT&T Inc. (T)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

28.93-0.14 (-0.48%)

At close: 4:03PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
18 Sep 2020	29.04	29.22	28.91	28.93	28.93	45,845,600
17 Sep 2020	29.15	29.24	28.95	29.07	29.07	31,650,000
16 Sep 2020	29.13	29.54	29.12	29.24	29.24	30,869,000
15 Sep 2020	29.19	29.34	29.06	29.12	29.12	25,911,700
14 Sep 2020	29.10	29.30	29.00	29.14	29.14	28,722,800
11 Sep 2020	28.96	29.13	28.80	29.00	29.00	29,669,600
10 Sep 2020	29.38	29.38	28.90	28.91	28.91	47,416,600
09 Sep 2020	29.63	29.70	29.37	29.37	29.37	29,620,200
08 Sep 2020	29.50	29.60	29.02	29.51	29.51	46,433,100
04 Sep 2020	29.63	29.87	29.26	29.42	29.42	44,835,200
03 Sep 2020	29.78	30.18	29.42	29.59	29.59	44,328,300
02 Sep 2020	29.37	29.84	29.32	29.70	29.70	35,128,800
01 Sep 2020	29.74	29.75	29.32	29.47	29.47	46,552,900
31 Aug 2020	30.15	30.16	29.80	29.81	29.81	41,483,000
28 Aug 2020	29.94	30.08	29.81	30.04	30.04	26,839,400
27 Aug 2020	30.01	30.17	29.82	29.90	29.90	29,612,500
26 Aug 2020	29.83	30.12	29.70	29.99	29.99	27,840,300
25 Aug 2020	30.09	30.14	29.83	29.90	29.90	21,027,100
24 Aug 2020	29.71	30.05	29.66	30.03	30.03	26,384,300
21 Aug 2020	29.73	29.79	29.53	29.69	29.69	24,883,600
20 Aug 2020	29.55	29.88	29.50	29.67	29.67	22,927,000
19 Aug 2020	29.81	29.89	29.68	29.73	29.73	24,779,900
18 Aug 2020	29.86	29.93	29.77	29.79	29.79	21,913,600
17 Aug 2020	30.08	30.08	29.80	29.85	29.85	25,019,400
14 Aug 2020	29.83	30.15	29.76	30.01	30.01	22,547,700
13 Aug 2020	30.00	30.13	29.84	29.91	29.91	24,893,100
12 Aug 2020	30.36	30.51	30.11	30.18	30.18	21,188,100
11 Aug 2020	30.41	30.77	30.10	30.20	30.20	30,986,900
10 Aug 2020	30.05	30.20	29.99	30.20	30.20	35,514,400
07 Aug 2020	29.74	30.06	29.58	30.02	30.02	30,398,500
06 Aug 2020	29.71	30.09	29.68	29.84	29.84	21,908,700
05 Aug 2020	30.15	30.21	29.79	29.85	29.85	22,991,700
04 Aug 2020	29.60	30.16	29.56	30.01	30.01	34,044,400
03 Aug 2020	29.95	29.98	29.41	29.62	29.62	38,979,200
31 Jul 2020	29.51	29.62	29.27	29.58	29.58	38,694,200
30 Jul 2020	29.47	29.73	29.36	29.57	29.57	26,647,900
29 Jul 2020	29.67	29.67	29.31	29.56	29.56	30,475,900
28 Jul 2020	29.26	29.89	29.20	29.69	29.69	37,667,100
27 Jul 2020	29.50	29.51	29.21	29.29	29.29	33,494,600
24 Jul 2020	29.80	30.21	29.46	29.57	29.57	38,727,200
23 Jul 2020	30.15	30.15	29.54	29.90	29.90	51,503,400
22 Jul 2020	30.16	30.27	29.95	30.16	30.16	30,508,700
21 Jul 2020	29.89	30.42	29.86	30.25	30.25	34,270,700
20 Jul 2020	30.18	30.18	29.80	29.85	29.85	32,399,500
17 Jul 2020	30.48	30.53	30.18	30.25	30.25	23,138,000
16 Jul 2020	29.97	30.50	29.92	30.39	30.39	32,987,100
15 Jul 2020	30.07	30.13	29.85	30.01	30.01	30,955,900
14 Jul 2020	29.72	30.10	29.53	29.96	29.96	30,603,500
13 Jul 2020	30.16	30.17	29.64	29.76	29.76	40,993,100
10 Jul 2020	29.50	30.23	29.45	30.13	30.13	36,893,100
09 Jul 2020	29.87	29.88	29.39	29.54	29.54	39,365,700
09 Jul 2020	0.52 Dividend
08 Jul 2020	30.46	30.55	30.15	30.46	29.94	38,933,000
07 Jul 2020	30.30	30.45	30.23	30.32	29.80	27,509,200
06 Jul 2020	30.54	30.60	30.24	30.49	29.97	33,715,900
02 Jul 2020	30.11	30.50	30.02	30.08	29.57	37,725,000
01 Jul 2020	30.13	30.48	29.85	29.90	29.39	30,972,800
30 Jun 2020	30.01	30.34	29.71	30.23	29.71	43,791,400
29 Jun 2020	29.33	29.93	29.29	29.91	29.40	37,534,500
26 Jun 2020	29.56	29.56	28.92	29.08	28.58	76,576,700
25 Jun 2020	29.49	29.81	29.21	29.72	29.21	36,571,300
24 Jun 2020	30.03	30.04	29.16	29.42	28.92	65,596,000
23 Jun 2020	30.30	30.68	30.20	30.25	29.73	38,913,000
22 Jun 2020	30.18	30.30	30.00	30.11	29.60	29,559,400
19 Jun 2020	30.69	30.75	29.98	30.31	29.79	74,991,600
18 Jun 2020	30.06	30.41	29.95	30.35	29.83	28,364,600
17 Jun 2020	30.78	30.82	30.21	30.26	29.74	31,441,500
16 Jun 2020	31.42	31.47	30.36	30.78	30.25	41,631,000
15 Jun 2020	29.99	30.65	29.52	30.50	29.98	40,263,600
12 Jun 2020	31.02	31.08	30.01	30.50	29.98	36,266,800
11 Jun 2020	31.20	31.32	30.12	30.17	29.65	49,865,200
10 Jun 2020	32.57	32.62	32.10	32.14	31.59	27,291,200
09 Jun 2020	32.81	32.86	32.35	32.62	32.06	32,209,500
08 Jun 2020	33.00	33.24	32.69	33.23	32.66	34,279,300
05 Jun 2020	32.54	33.00	32.23	32.77	32.21	46,689,400
04 Jun 2020	31.39	31.80	31.28	31.80	31.26	30,762,800
03 Jun 2020	31.30	31.66	31.28	31.51	30.97	27,861,300
02 Jun 2020	31.05	31.10	30.71	30.99	30.46	28,437,000
01 Jun 2020	30.75	31.24	30.60	30.93	30.40	24,945,200
29 May 2020	30.55	30.96	30.33	30.86	30.33	43,747,300
28 May 2020	32.03	32.07	30.97	31.06	30.53	39,677,300
27 May 2020	31.74	31.98	31.53	31.85	31.31	43,440,300
26 May 2020	30.64	31.12	30.57	30.82	30.29	41,383,200
22 May 2020	29.78	29.91	29.43	29.88	29.37	26,638,300
21 May 2020	29.79	30.06	29.53	29.77	29.26	38,670,900
20 May 2020	29.27	29.82	29.01	29.59	29.08	37,899,100
19 May 2020	29.46	29.52	28.90	28.96	28.47	35,217,800
18 May 2020	28.99	29.69	28.93	29.45	28.95	34,952,300
15 May 2020	28.28	28.46	28.07	28.31	27.83	32,250,300
14 May 2020	27.98	28.60	27.61	28.58	28.09	39,827,000
13 May 2020	28.80	28.92	28.00	28.09	27.61	49,265,000
12 May 2020	29.51	29.67	28.89	28.89	28.40	35,220,900
11 May 2020	29.65	29.65	29.15	29.38	28.88	29,206,400
08 May 2020	29.29	29.85	29.21	29.79	29.28	24,047,700
07 May 2020	29.17	29.20	28.83	28.89	28.40	31,814,300
06 May 2020	29.82	29.87	28.79	28.79	28.30	45,094,200
05 May 2020	29.74	30.18	29.72	29.74	29.23	24,626,100
04 May 2020	29.75	29.75	29.22	29.60	29.09	35,164,100
01 May 2020	30.77	30.79	29.75	29.90	29.39	36,851,300
30 Apr 2020	31.00	31.05	30.28	30.47	29.95	40,724,300
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

FTSE 1006,007.05-42.87(-0.71%)

FTSE 25017,569.68-168.04(-0.95%)

AIM973.52+3.58(+0.37%)

AT&T Inc. (T)

FTSE 100
6,007.05
-42.87(-0.71%)

FTSE 250
17,569.68
-168.04(-0.95%)

AIM
973.52
+3.58(+0.37%)