News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

AT&T Inc. (T-PA)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

20.68

-0.05

(-0.24%)

At close: 03:59PM EDT

21.00

+0.32

(+1.55%)

After hours:

04:33PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
28 June 2022	20.84	20.84	20.57	20.68	20.68	103,401
27 June 2022	20.65	20.78	20.55	20.73	20.73	103,779
24 June 2022	20.48	20.67	20.43	20.67	20.67	99,101
23 June 2022	20.40	20.57	20.18	20.37	20.37	77,553
22 June 2022	20.45	20.59	20.26	20.40	20.40	91,471
21 June 2022	20.45	20.70	20.35	20.37	20.37	85,004
17 June 2022	20.20	20.45	20.00	20.45	20.45	108,436
16 June 2022	19.94	20.26	19.80	20.20	20.20	112,225
15 June 2022	19.66	20.50	19.66	20.34	20.34	161,500
14 June 2022	20.20	20.20	19.45	19.54	19.54	285,699
13 June 2022	20.69	20.69	20.01	20.21	20.21	136,670
10 June 2022	21.32	21.32	20.77	21.00	21.00	155,488
09 June 2022	21.77	21.81	21.50	21.51	21.51	127,824
08 June 2022	21.71	21.85	21.62	21.80	21.80	149,556
07 June 2022	21.39	21.83	21.37	21.75	21.75	99,949
06 June 2022	21.62	21.69	21.40	21.47	21.47	83,512
03 June 2022	21.50	21.59	21.34	21.56	21.56	81,987
02 June 2022	21.50	21.70	21.39	21.69	21.69	123,625
01 June 2022	21.76	21.87	21.50	21.56	21.56	148,164
31 May 2022	21.80	21.80	21.25	21.69	21.69	244,017
27 May 2022	21.72	21.98	21.70	21.83	21.83	172,727
26 May 2022	21.10	21.68	21.10	21.43	21.43	131,204
25 May 2022	20.64	21.26	20.52	21.01	21.01	255,697
24 May 2022	20.56	20.84	20.42	20.56	20.56	177,029
23 May 2022	20.70	20.89	20.35	20.56	20.56	185,107
20 May 2022	20.80	20.94	20.60	20.62	20.62	334,888
19 May 2022	20.82	20.93	20.66	20.80	20.80	138,195
18 May 2022	20.82	20.88	20.53	20.75	20.75	99,673
17 May 2022	21.25	21.34	20.88	20.88	20.88	167,568
16 May 2022	20.65	21.39	20.50	21.17	21.17	426,269
13 May 2022	20.66	20.84	20.48	20.66	20.66	154,853
12 May 2022	19.98	20.67	19.95	20.64	20.64	312,737
11 May 2022	19.94	20.25	19.80	20.13	20.13	275,087
10 May 2022	20.03	20.05	19.81	19.99	19.99	268,300
09 May 2022	19.74	19.78	19.55	19.70	19.70	204,388
06 May 2022	19.97	20.12	19.68	19.82	19.82	305,546
05 May 2022	20.60	20.60	19.95	20.12	20.12	274,488
04 May 2022	19.98	20.85	19.90	20.82	20.82	160,107
03 May 2022	20.11	20.20	19.71	19.99	19.99	156,402
02 May 2022	20.51	20.51	19.88	20.11	20.11	285,905
29 Apr 2022	20.64	20.64	20.21	20.52	20.52	284,436
28 Apr 2022	20.46	20.76	20.08	20.72	20.72	247,425
27 Apr 2022	20.61	20.78	20.23	20.31	20.31	181,772
26 Apr 2022	20.80	20.91	20.62	20.63	20.63	169,899
25 Apr 2022	20.58	20.81	20.58	20.80	20.80	184,339
22 Apr 2022	20.95	21.01	20.42	20.58	20.58	381,413
21 Apr 2022	21.17	21.25	20.82	20.88	20.88	187,558
20 Apr 2022	21.02	21.15	20.97	21.14	21.14	133,719
19 Apr 2022	20.98	21.11	20.86	21.00	21.00	190,558
18 Apr 2022	21.20	21.24	20.91	21.06	21.06	197,005
14 Apr 2022	21.34	21.34	21.10	21.17	21.17	151,087
13 Apr 2022	21.10	21.39	21.10	21.35	21.35	239,832
13 Apr 2022	0.3125 Dividend
12 Apr 2022	21.63	21.70	21.39	21.47	21.16	172,460
11 Apr 2022	21.80	21.83	21.45	21.48	21.17	148,387
08 Apr 2022	21.90	22.05	21.80	21.86	21.54	116,203
07 Apr 2022	22.00	22.18	21.86	21.94	21.62	168,663
06 Apr 2022	21.99	22.13	21.88	21.95	21.63	143,214
05 Apr 2022	22.57	22.57	22.13	22.13	21.81	145,747
04 Apr 2022	22.67	22.77	22.51	22.59	22.26	143,581
01 Apr 2022	22.72	22.72	22.54	22.67	22.34	90,869
31 Mar 2022	22.87	23.00	22.76	22.80	22.47	117,480
30 Mar 2022	22.59	22.86	22.45	22.80	22.47	183,917
29 Mar 2022	22.26	22.56	22.26	22.56	22.23	169,524
28 Mar 2022	22.17	22.29	22.12	22.18	21.86	79,583
25 Mar 2022	22.45	22.53	22.11	22.14	21.82	101,469
24 Mar 2022	22.70	22.70	22.38	22.50	22.17	200,312
23 Mar 2022	22.75	22.81	22.60	22.71	22.38	119,995
22 Mar 2022	22.75	22.86	22.67	22.74	22.41	153,181
21 Mar 2022	22.97	23.06	22.76	22.89	22.56	137,024
18 Mar 2022	22.86	23.11	22.85	23.06	22.72	113,826
17 Mar 2022	22.39	22.95	22.31	22.86	22.53	133,526
16 Mar 2022	22.25	22.49	22.09	22.37	22.04	156,417
15 Mar 2022	22.15	22.30	22.07	22.20	21.87	118,044
14 Mar 2022	22.51	22.60	21.92	22.10	21.78	169,788
11 Mar 2022	22.85	22.93	22.50	22.64	22.31	155,353
10 Mar 2022	22.90	22.96	22.62	22.80	22.47	149,665
09 Mar 2022	22.88	23.03	22.84	23.03	22.69	137,974
08 Mar 2022	22.72	22.88	22.62	22.78	22.45	104,908
07 Mar 2022	22.98	22.98	22.70	22.77	22.44	105,890
04 Mar 2022	23.02	23.10	22.81	22.98	22.65	115,144
03 Mar 2022	23.32	23.35	22.99	23.05	22.71	147,742
02 Mar 2022	23.26	23.31	23.10	23.23	22.89	109,261
01 Mar 2022	23.04	23.29	23.01	23.20	22.86	132,962
28 Feb 2022	23.01	23.15	22.87	23.00	22.67	157,164
25 Feb 2022	22.79	23.05	22.66	22.97	22.64	146,294
24 Feb 2022	22.49	22.72	22.36	22.65	22.32	147,878
23 Feb 2022	22.87	22.95	22.63	22.67	22.34	141,260
22 Feb 2022	22.90	22.99	22.62	22.80	22.47	135,319
18 Feb 2022	23.03	23.17	22.84	23.04	22.70	269,437
17 Feb 2022	22.93	23.24	22.85	22.98	22.65	459,993
16 Feb 2022	22.70	23.18	22.64	22.92	22.59	422,035
15 Feb 2022	22.75	23.00	22.62	22.70	22.37	235,100
14 Feb 2022	22.91	23.00	22.53	22.62	22.29	167,911
11 Feb 2022	23.80	23.88	22.89	23.00	22.67	275,997
10 Feb 2022	24.20	24.30	23.65	23.75	23.40	196,751
09 Feb 2022	24.47	24.65	24.32	24.39	24.04	149,349
08 Feb 2022	24.45	24.52	24.25	24.37	24.02	216,393
07 Feb 2022	24.32	24.55	24.19	24.44	24.08	210,098
04 Feb 2022	24.94	24.95	24.25	24.34	23.99	154,073
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,884.50-68.90(-0.99%)

ASX 2006,708.10-55.50(-0.82%)

AUD/USD0.6901-0.0008(-0.11%)

OIL111.38-0.38(-0.34%)

GOLD1,822.70+1.50(+0.08%)

BTC-AUD29,180.34-1,116.03(-3.68%)

News that makes you smarter and richer... For free.

AT&T Inc. (T-PA)

ALL ORDS
6,884.50
-68.90(-0.99%)

ASX 200
6,708.10
-55.50(-0.82%)

AUD/USD
0.6901
-0.0008(-0.11%)

OIL
111.38
-0.38(-0.34%)

GOLD
1,822.70
+1.50(+0.08%)

BTC-AUD
29,180.34
-1,116.03(-3.68%)