Australia markets close in 13 minutes

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
DateOpenHighLowClose*Adj. close**Volume
28 June 202220.8420.8420.5720.6820.68103,401
27 June 202220.6520.7820.5520.7320.73103,779
24 June 202220.4820.6720.4320.6720.6799,101
23 June 202220.4020.5720.1820.3720.3777,553
22 June 202220.4520.5920.2620.4020.4091,471
21 June 202220.4520.7020.3520.3720.3785,004
17 June 202220.2020.4520.0020.4520.45108,436
16 June 202219.9420.2619.8020.2020.20112,225
15 June 202219.6620.5019.6620.3420.34161,500
14 June 202220.2020.2019.4519.5419.54285,699
13 June 202220.6920.6920.0120.2120.21136,670
10 June 202221.3221.3220.7721.0021.00155,488
09 June 202221.7721.8121.5021.5121.51127,824
08 June 202221.7121.8521.6221.8021.80149,556
07 June 202221.3921.8321.3721.7521.7599,949
06 June 202221.6221.6921.4021.4721.4783,512
03 June 202221.5021.5921.3421.5621.5681,987
02 June 202221.5021.7021.3921.6921.69123,625
01 June 202221.7621.8721.5021.5621.56148,164
31 May 202221.8021.8021.2521.6921.69244,017
27 May 202221.7221.9821.7021.8321.83172,727
26 May 202221.1021.6821.1021.4321.43131,204
25 May 202220.6421.2620.5221.0121.01255,697
24 May 202220.5620.8420.4220.5620.56177,029
23 May 202220.7020.8920.3520.5620.56185,107
20 May 202220.8020.9420.6020.6220.62334,888
19 May 202220.8220.9320.6620.8020.80138,195
18 May 202220.8220.8820.5320.7520.7599,673
17 May 202221.2521.3420.8820.8820.88167,568
16 May 202220.6521.3920.5021.1721.17426,269
13 May 202220.6620.8420.4820.6620.66154,853
12 May 202219.9820.6719.9520.6420.64312,737
11 May 202219.9420.2519.8020.1320.13275,087
10 May 202220.0320.0519.8119.9919.99268,300
09 May 202219.7419.7819.5519.7019.70204,388
06 May 202219.9720.1219.6819.8219.82305,546
05 May 202220.6020.6019.9520.1220.12274,488
04 May 202219.9820.8519.9020.8220.82160,107
03 May 202220.1120.2019.7119.9919.99156,402
02 May 202220.5120.5119.8820.1120.11285,905
29 Apr 202220.6420.6420.2120.5220.52284,436
28 Apr 202220.4620.7620.0820.7220.72247,425
27 Apr 202220.6120.7820.2320.3120.31181,772
26 Apr 202220.8020.9120.6220.6320.63169,899
25 Apr 202220.5820.8120.5820.8020.80184,339
22 Apr 202220.9521.0120.4220.5820.58381,413
21 Apr 202221.1721.2520.8220.8820.88187,558
20 Apr 202221.0221.1520.9721.1421.14133,719
19 Apr 202220.9821.1120.8621.0021.00190,558
18 Apr 202221.2021.2420.9121.0621.06197,005
14 Apr 202221.3421.3421.1021.1721.17151,087
13 Apr 202221.1021.3921.1021.3521.35239,832
13 Apr 20220.3125 Dividend
12 Apr 202221.6321.7021.3921.4721.16172,460
11 Apr 202221.8021.8321.4521.4821.17148,387
08 Apr 202221.9022.0521.8021.8621.54116,203
07 Apr 202222.0022.1821.8621.9421.62168,663
06 Apr 202221.9922.1321.8821.9521.63143,214
05 Apr 202222.5722.5722.1322.1321.81145,747
04 Apr 202222.6722.7722.5122.5922.26143,581
01 Apr 202222.7222.7222.5422.6722.3490,869
31 Mar 202222.8723.0022.7622.8022.47117,480
30 Mar 202222.5922.8622.4522.8022.47183,917
29 Mar 202222.2622.5622.2622.5622.23169,524
28 Mar 202222.1722.2922.1222.1821.8679,583
25 Mar 202222.4522.5322.1122.1421.82101,469
24 Mar 202222.7022.7022.3822.5022.17200,312
23 Mar 202222.7522.8122.6022.7122.38119,995
22 Mar 202222.7522.8622.6722.7422.41153,181
21 Mar 202222.9723.0622.7622.8922.56137,024
18 Mar 202222.8623.1122.8523.0622.72113,826
17 Mar 202222.3922.9522.3122.8622.53133,526
16 Mar 202222.2522.4922.0922.3722.04156,417
15 Mar 202222.1522.3022.0722.2021.87118,044
14 Mar 202222.5122.6021.9222.1021.78169,788
11 Mar 202222.8522.9322.5022.6422.31155,353
10 Mar 202222.9022.9622.6222.8022.47149,665
09 Mar 202222.8823.0322.8423.0322.69137,974
08 Mar 202222.7222.8822.6222.7822.45104,908
07 Mar 202222.9822.9822.7022.7722.44105,890
04 Mar 202223.0223.1022.8122.9822.65115,144
03 Mar 202223.3223.3522.9923.0522.71147,742
02 Mar 202223.2623.3123.1023.2322.89109,261
01 Mar 202223.0423.2923.0123.2022.86132,962
28 Feb 202223.0123.1522.8723.0022.67157,164
25 Feb 202222.7923.0522.6622.9722.64146,294
24 Feb 202222.4922.7222.3622.6522.32147,878
23 Feb 202222.8722.9522.6322.6722.34141,260
22 Feb 202222.9022.9922.6222.8022.47135,319
18 Feb 202223.0323.1722.8423.0422.70269,437
17 Feb 202222.9323.2422.8522.9822.65459,993
16 Feb 202222.7023.1822.6422.9222.59422,035
15 Feb 202222.7523.0022.6222.7022.37235,100
14 Feb 202222.9123.0022.5322.6222.29167,911
11 Feb 202223.8023.8822.8923.0022.67275,997
10 Feb 202224.2024.3023.6523.7523.40196,751
09 Feb 202224.4724.6524.3224.3924.04149,349
08 Feb 202224.4524.5224.2524.3724.02216,393
07 Feb 202224.3224.5524.1924.4424.08210,098
04 Feb 202224.9424.9524.2524.3423.99154,073
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...