Australia markets closed

AT&T Inc. (T-PA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
25.78-0.24 (-0.92%)
At close: 03:59PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
18 Jan 202225.9125.9525.7725.7825.7858,440
14 Jan 202226.1926.2225.9626.0226.0255,906
13 Jan 202226.2426.3626.1526.2326.2352,781
12 Jan 202226.2826.2926.1226.2426.2439,297
11 Jan 202226.1126.2725.9726.1726.1743,656
10 Jan 202225.9926.0825.8526.0526.0591,735
07 Jan 202226.0026.1825.9126.1326.1345,312
07 Jan 20220.3125 Dividend
06 Jan 202226.1726.3425.9626.3426.0353,501
05 Jan 202226.4326.5626.0926.1025.7955,896
04 Jan 202226.7026.7026.3926.4026.0939,317
03 Jan 202226.8826.8826.6426.6526.3364,714
31 Dec 202126.8026.9526.8026.8026.4871,381
30 Dec 202126.8926.9026.7826.7926.4756,393
29 Dec 202126.7726.9126.7526.8226.5085,032
28 Dec 202126.7926.9026.7426.8426.5283,801
27 Dec 202126.8426.8426.4926.7526.4387,970
23 Dec 202126.9026.9026.6926.8026.4865,949
22 Dec 202126.4926.8826.4626.8826.5672,931
21 Dec 202126.3826.5126.2926.4926.1877,405
20 Dec 202126.3026.4026.2526.2625.9563,712
17 Dec 202126.2626.4626.2626.4026.0955,695
16 Dec 202125.9826.4425.9826.4326.1261,636
15 Dec 202125.9826.1125.9426.0525.7456,845
14 Dec 202126.0326.0925.9826.0225.7159,379
13 Dec 202126.1826.1926.0126.1225.8152,247
10 Dec 202126.2426.2426.0826.1025.7938,882
09 Dec 202126.0926.2426.0926.1625.8544,078
08 Dec 202126.2626.2626.1026.2025.8938,434
07 Dec 202126.2026.3026.1526.2225.9135,848
06 Dec 202126.0026.1225.9026.0825.7750,601
03 Dec 202125.8726.0025.8226.0025.6952,501
02 Dec 202125.8926.0525.8525.9125.6079,309
01 Dec 202125.7826.1625.6625.8925.58196,250
30 Nov 202125.9425.9525.5725.7025.40302,391
29 Nov 202125.9625.9825.8125.8325.5264,474
26 Nov 202125.7625.7725.6525.7425.4328,908
24 Nov 202125.9526.0025.8425.9225.6127,221
23 Nov 202126.2126.2125.8625.8825.5765,418
22 Nov 202126.2726.3426.1126.2225.9166,540
19 Nov 202126.2926.3026.1526.2725.9638,368
18 Nov 202126.3526.3526.1326.2925.9869,814
17 Nov 202126.3026.3226.1126.2725.9670,958
16 Nov 202126.3826.4626.1626.3726.0643,252
15 Nov 202126.5626.5626.3026.3126.0036,618
12 Nov 202126.5426.6126.4226.4326.1230,448
11 Nov 202126.7326.7526.4726.4726.1647,111
10 Nov 202126.9326.9926.6226.6526.3331,969
09 Nov 202127.0127.0826.9526.9526.6339,913
08 Nov 202127.0727.0926.9327.0226.7034,238
05 Nov 202126.9627.0726.8927.0726.7529,638
04 Nov 202126.8026.9726.7126.8826.5643,318
03 Nov 202126.6526.7926.6426.7026.3854,114
02 Nov 202126.7226.8426.6126.6426.3274,258
01 Nov 202126.7126.8326.6026.8226.5077,287
29 Oct 202126.6726.6726.5826.6026.2875,554
28 Oct 202126.7126.7826.6226.7026.3835,004
27 Oct 202126.6626.7226.6126.6626.3432,061
26 Oct 202126.8126.8226.6226.7026.3845,478
25 Oct 202126.6926.7526.5826.7326.4148,264
22 Oct 202126.8626.9326.4926.6126.29105,476
21 Oct 202126.7526.8826.7426.8226.5041,717
20 Oct 202126.4426.8226.4126.8226.50114,002
19 Oct 202126.8926.9326.4226.4426.13162,304
18 Oct 202126.8426.9526.7726.8926.5765,211
15 Oct 202126.8826.9426.7926.9026.5891,085
14 Oct 202126.8026.9526.7826.9126.5978,714
13 Oct 202126.5026.8026.4326.8026.4867,896
12 Oct 202126.4426.5726.3726.4426.1388,287
11 Oct 202126.3426.4426.2926.3626.0515,111
08 Oct 202126.3526.3526.2426.3426.0347,390
07 Oct 202126.1526.3625.9826.2725.9667,296
07 Oct 20210.3125 Dividend
06 Oct 202126.2126.4726.2026.4525.8390,795
05 Oct 202126.5126.6326.2026.2025.5892,165
04 Oct 202126.9426.9626.4526.4525.8353,580
01 Oct 202126.9126.9926.8426.9226.2922,588
30 Sept 202126.7926.8826.5326.8826.25120,318
29 Sept 202126.3826.8226.3826.8126.1869,728
28 Sept 202126.7126.7526.2726.3625.74210,341
27 Sept 202127.1127.1626.7626.7926.16148,807
24 Sept 202127.1927.2327.1227.1826.5444,340
23 Sept 202127.4027.4127.1127.2426.6062,911
22 Sept 202127.2627.4027.1627.4026.7688,450
21 Sept 202127.1927.2427.1127.2126.5754,247
20 Sept 202127.1827.2827.0127.2126.5740,944
17 Sept 202127.2627.3327.1927.3026.6630,387
16 Sept 202127.0827.2126.9227.2126.5737,693
15 Sept 202126.9827.0726.9327.0026.3636,077
14 Sept 202127.0227.0626.9126.9626.3328,395
13 Sept 202127.0427.0426.9727.0226.3828,817
10 Sept 202126.9627.0226.9126.9826.3435,060
09 Sept 202126.8326.9326.7826.8926.2626,584
08 Sept 202126.8826.8826.7426.8326.2037,928
07 Sept 202126.8926.9126.8026.8226.1923,168
03 Sept 202126.7526.9326.7526.9326.3033,582
02 Sept 202126.8926.9726.8126.8926.2642,511
01 Sept 202126.8026.9026.8026.8926.2637,934
31 Aug 202126.6926.7726.5526.7026.07126,914
30 Aug 202126.7326.8526.7226.7426.1140,595
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...