Australia markets closed

AT&T Inc. (T-PA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
21.10-0.18 (-0.85%)
At close: 04:00PM EDT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202421.3221.5721.0821.1021.1087,351
25 Apr 202421.3521.4021.0721.2821.2868,154
24 Apr 202421.3521.5921.2521.5821.58178,880
23 Apr 202421.0421.4521.0421.4121.4177,016
22 Apr 202420.9621.1320.9621.0221.0258,275
19 Apr 202420.8621.0520.8620.9620.9630,855
18 Apr 202420.9021.0020.8020.8620.8680,621
17 Apr 202420.8821.1520.8020.9220.9264,031
16 Apr 202420.5820.8720.1120.7720.77129,826
15 Apr 202420.8520.8520.5620.7320.73402,905
12 Apr 202420.8320.9620.8220.8820.8880,608
11 Apr 202420.8920.9720.7620.8420.84117,335
10 Apr 202421.1021.1020.7820.8920.8994,187
09 Apr 202421.4421.4421.2821.3421.3443,205
09 Apr 20240.3125 Dividend
08 Apr 202421.6321.7321.5921.6821.3778,514
05 Apr 202421.5721.7021.4321.6321.3239,269
04 Apr 202421.5921.7121.5221.6221.3163,498
03 Apr 202421.3021.5221.2421.5021.19118,832
02 Apr 202421.2821.4221.1521.3621.0582,853
01 Apr 202421.4821.5921.0821.4321.12195,943
28 Mar 202422.1322.2821.3121.3621.05530,777
27 Mar 202422.1622.1621.8622.0821.7676,782
26 Mar 202422.0922.1921.9722.1321.8171,413
25 Mar 202422.1822.1921.9222.0921.7781,425
22 Mar 202422.3622.4522.1622.1721.8584,807
21 Mar 202422.4322.8022.2622.2821.9698,207
20 Mar 202422.4722.5122.2722.4822.1687,854
19 Mar 202422.2222.4922.1222.4022.08123,235
18 Mar 202421.9522.1921.9322.1921.8797,462
15 Mar 202422.0922.1921.8221.9021.5863,654
14 Mar 202422.1722.2122.0022.0821.7656,958
13 Mar 202422.1922.3322.1622.1621.8458,055
12 Mar 202422.4122.4122.1822.2321.9145,999
11 Mar 202422.5022.5822.3722.3722.0562,019
08 Mar 202422.4322.5722.4222.4622.1470,523
07 Mar 202422.3022.4822.2522.4522.13155,180
06 Mar 202422.2222.3022.1422.1821.8686,526
05 Mar 202422.1022.1422.0522.1021.7884,966
04 Mar 202422.1522.1822.0522.1321.8177,098
01 Mar 202422.1922.2121.9022.1421.8258,206
29 Feb 202422.0122.2821.8422.1921.87216,272
28 Feb 202421.9622.0821.8921.9921.6775,679
27 Feb 202422.0922.1921.8721.9121.5955,409
26 Feb 202422.2622.2622.0022.1421.8242,135
23 Feb 202421.9922.2721.9622.2621.9473,829
22 Feb 202421.8221.9921.7421.9321.6166,933
21 Feb 202421.9121.9721.6521.7121.4070,128
20 Feb 202421.6521.9521.5421.8621.5462,644
16 Feb 202421.5221.7621.4421.6321.3282,367
15 Feb 202421.5221.7621.4721.7321.4248,236
14 Feb 202421.7521.8821.3921.4521.1455,645
13 Feb 202421.7321.9221.6321.6821.3783,587
12 Feb 202421.8922.0721.8122.0021.6884,835
09 Feb 202421.7622.0021.7021.8821.5644,866
08 Feb 202421.4021.6921.3121.6921.3851,610
07 Feb 202421.2021.5321.0321.5221.2165,783
06 Feb 202421.9521.9821.1221.2020.89161,232
05 Feb 202421.9522.1021.8021.8421.5353,793
02 Feb 202422.1522.2722.1022.1421.8252,101
01 Feb 202422.2622.3522.0822.2921.97167,422
31 Jan 202422.1522.3522.0422.2021.8893,865
30 Jan 202422.1122.2222.1122.2021.8869,226
29 Jan 202421.8922.1921.8722.1521.8341,724
26 Jan 202421.9221.9921.7321.9021.5865,142
25 Jan 202421.4921.9521.4121.9221.6067,349
24 Jan 202421.5221.5221.3521.4921.1828,920
23 Jan 202421.3921.4221.2521.3621.0565,610
22 Jan 202421.3221.4221.2421.4021.0988,114
19 Jan 202421.0321.2620.7521.2420.9366,470
18 Jan 202421.2721.3120.7720.9020.6083,956
17 Jan 202421.2121.4721.1021.1820.8760,272
16 Jan 202421.6221.6221.2721.2720.9652,264
12 Jan 202421.5321.7221.5021.6221.3144,923
11 Jan 202421.4821.6921.4121.4821.1765,233
10 Jan 202421.4321.6821.3121.6021.2961,514
09 Jan 202421.4721.5221.3021.4221.1156,641
09 Jan 20240.3125 Dividend
08 Jan 202421.3721.7721.2721.7021.0883,982
05 Jan 202421.3821.4821.2221.2220.6130,999
04 Jan 202421.2721.5021.2321.2620.6549,237
03 Jan 202420.9821.4520.8521.3220.71105,694
02 Jan 202420.9221.1820.7721.1320.53103,399
29 Dec 202321.1521.2920.9220.9920.39138,743
28 Dec 202321.2721.3521.1521.1820.57138,901
27 Dec 202321.1421.3921.0521.3920.78143,301
26 Dec 202321.3821.3921.0921.0920.49108,261
22 Dec 202321.3521.3921.1121.3420.73129,831
21 Dec 202321.1721.3321.0521.2720.66145,360
20 Dec 202320.8821.2820.8821.0320.43130,455
19 Dec 202320.7221.0420.7020.8620.26139,548
18 Dec 202320.8220.9720.5820.6520.06119,092
15 Dec 202320.9921.0820.7521.0020.40121,311
14 Dec 202320.5721.0620.5321.0220.42159,209
13 Dec 202319.9120.4419.9120.4419.86117,298
12 Dec 202319.9820.0619.8619.9319.36140,985
11 Dec 202319.9120.1019.7620.0119.44407,276
08 Dec 202319.9820.1019.9019.9119.34202,625
07 Dec 202319.8920.2319.8820.1119.53118,589
06 Dec 202319.8219.9919.8119.8819.31104,415
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...