T - AT&T Inc.

NYSE - NYSE Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
02 Jul 202030.1130.5030.0230.0830.0837,703,100
01 Jul 202030.1330.4829.8529.9029.9030,972,800
30 Jun 202030.0130.3429.7130.2330.2343,791,400
29 Jun 202029.3329.9329.2929.9129.9137,534,500
26 Jun 202029.5629.5628.9229.0829.0876,576,700
25 Jun 202029.4929.8129.2129.7229.7236,571,300
24 Jun 202030.0330.0429.1629.4229.4265,596,000
23 Jun 202030.3030.6830.2030.2530.2538,913,000
22 Jun 202030.1830.3030.0030.1130.1129,559,400
19 Jun 202030.6930.7529.9830.3130.3174,991,600
18 Jun 202030.0630.4129.9530.3530.3528,364,600
17 Jun 202030.7830.8230.2130.2630.2631,441,500
16 Jun 202031.4231.4730.3630.7830.7841,631,000
15 Jun 202029.9930.6529.5230.5030.5040,263,600
12 Jun 202031.0231.0830.0130.5030.5036,266,800
11 Jun 202031.2031.3230.1230.1730.1749,865,200
10 Jun 202032.5732.6232.1032.1432.1427,291,200
09 Jun 202032.8132.8632.3532.6232.6232,209,500
08 Jun 202033.0033.2432.6933.2333.2334,279,300
05 Jun 202032.5433.0032.2332.7732.7746,689,400
04 Jun 202031.3931.8031.2831.8031.8030,762,800
03 Jun 202031.3031.6631.2831.5131.5127,861,300
02 Jun 202031.0531.1030.7130.9930.9928,437,000
01 Jun 202030.7531.2430.6030.9330.9324,945,200
29 May 202030.5530.9630.3330.8630.8643,747,300
28 May 202032.0332.0730.9731.0631.0639,677,300
27 May 202031.7431.9831.5331.8531.8543,440,300
26 May 202030.6431.1230.5730.8230.8241,383,200
22 May 202029.7829.9129.4329.8829.8826,638,300
21 May 202029.7930.0629.5329.7729.7738,670,900
20 May 202029.2729.8229.0129.5929.5937,899,100
19 May 202029.4629.5228.9028.9628.9635,217,800
18 May 202028.9929.6928.9329.4529.4534,952,300
15 May 202028.2828.4628.0728.3128.3132,250,300
14 May 202027.9828.6027.6128.5828.5839,827,000
13 May 202028.8028.9228.0028.0928.0949,265,000
12 May 202029.5129.6728.8928.8928.8935,220,900
11 May 202029.6529.6529.1529.3829.3829,206,400
08 May 202029.2929.8529.2129.7929.7924,047,700
07 May 202029.1729.2028.8328.8928.8931,814,300
06 May 202029.8229.8728.7928.7928.7945,094,200
05 May 202029.7430.1829.7229.7429.7424,626,100
04 May 202029.7529.7529.2229.6029.6035,164,100
01 May 202030.7730.7929.7529.9029.9036,851,300
30 Apr 202031.0031.0530.2830.4730.4740,724,300
29 Apr 202031.1331.8731.0731.4331.4333,160,100
28 Apr 202031.0031.1230.6230.6530.6530,924,800
27 Apr 202029.9930.6829.7430.5430.5433,320,700
24 Apr 202029.5929.9529.1529.7129.7135,567,700
23 Apr 202029.4430.0529.3329.5029.5034,011,500
22 Apr 202030.9030.9029.3129.4729.4750,764,200
21 Apr 202030.5130.5229.6429.8729.8743,213,100
20 Apr 202030.8531.4230.7030.9830.9830,583,200
17 Apr 202030.8531.2530.7031.2331.2334,656,200
16 Apr 202030.2830.2829.7130.1630.1632,533,900
15 Apr 202030.6330.9629.9630.0930.0937,542,900
14 Apr 202030.6931.1630.3531.1331.1331,941,500
13 Apr 202030.5030.7229.9030.1930.1934,145,800
09 Apr 202030.0030.9429.9930.7330.7350,332,700
08 Apr 202029.9530.0029.1029.8929.8940,793,300
08 Apr 20200.52 Dividend
07 Apr 202030.4430.9730.0730.0829.5654,265,500
06 Apr 202028.4029.6828.3129.4428.9353,502,000
03 Apr 202028.5328.7427.2527.4626.9953,443,200
02 Apr 202028.0028.8728.0028.7628.2633,818,400
01 Apr 202028.3828.5827.7028.0527.5754,646,000
31 Mar 202030.0430.1329.0529.1528.6569,813,400
30 Mar 202029.9030.4129.4830.2329.7141,629,900
27 Mar 202029.6930.8229.2229.8429.3246,386,000
26 Mar 202028.6830.9628.6830.6030.0764,038,000
25 Mar 202028.0829.9327.3728.4027.9168,027,700
24 Mar 202028.0028.3026.8428.0927.6076,300,900
23 Mar 202027.3927.7126.0826.7726.3196,884,100
20 Mar 202030.4630.5028.1828.4527.96116,732,300
19 Mar 202031.3632.4930.5031.1530.6160,817,200
18 Mar 202032.0032.9130.2532.8532.2876,034,400
17 Mar 202032.1234.0632.0133.7433.1659,642,000
16 Mar 202031.0033.8930.9231.8131.2658,776,600
13 Mar 202032.9234.6131.8634.4733.8764,688,800
12 Mar 202031.8633.4331.0631.3330.7984,215,200
11 Mar 202034.8535.0734.1634.5233.9245,296,100
10 Mar 202035.5135.8934.2435.8535.2356,660,600
09 Mar 202035.0136.1534.3834.6934.0967,968,700
06 Mar 202036.7137.2536.1837.0336.3948,883,100
05 Mar 202037.4037.9236.9737.1836.5445,298,100
04 Mar 202037.0238.2236.7238.1837.5242,070,400
03 Mar 202037.2637.9635.8736.3035.6763,808,000
02 Mar 202035.3737.4235.2937.1836.5468,432,800
28 Feb 202034.0035.7233.0135.2234.61121,099,700
27 Feb 202036.5836.9135.3635.7335.1166,294,300
26 Feb 202037.1937.7836.9237.1036.4640,261,900
25 Feb 202038.1138.2837.2637.3536.7048,886,200
24 Feb 202037.9938.5137.9838.0537.3934,886,900
21 Feb 202038.5238.6838.3738.5537.8828,468,200
20 Feb 202038.4038.6738.3138.6137.9427,176,100
19 Feb 202038.2438.6538.1638.4437.7822,601,200
18 Feb 202038.1838.3238.0438.2637.6024,273,900
14 Feb 202038.2838.4738.1138.2537.5927,388,900
13 Feb 202037.8838.4337.8538.3137.6524,627,600
12 Feb 202038.1938.3338.0238.0437.3831,309,400
*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