Australia markets closed

AT&T Inc. (T-PC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
20.79+0.31 (+1.51%)
At close: 03:59PM EST
20.74 -0.05 (-0.22%)
After hours: 04:01PM EST
Time period:
31 Jan 2022 - 31 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Jan 202320.4820.8420.3520.7920.79114,270
27 Jan 202320.7120.7920.4820.4820.48222,104
26 Jan 202320.6920.7820.5820.7020.70116,315
25 Jan 202320.5920.7420.5220.6420.64484,007
24 Jan 202320.6520.6619.5820.6420.64109,966
23 Jan 202320.3520.5820.3120.5320.53128,306
20 Jan 202320.2620.3020.0520.3020.3098,457
19 Jan 202320.2120.3619.9820.2320.23134,801
18 Jan 202320.3020.5520.1620.2320.23133,152
17 Jan 202319.6620.1619.5320.1320.13126,490
13 Jan 202319.3219.6719.3219.5919.5970,533
12 Jan 202319.4519.5519.2719.3319.33198,677
11 Jan 202319.4319.4819.2919.3419.34133,545
10 Jan 202319.3619.4619.2219.4319.43106,287
09 Jan 202319.4519.6019.0719.3919.39196,902
09 Jan 20230.296875 Dividend
06 Jan 202319.3619.8619.3119.7519.45286,055
05 Jan 202318.7719.3218.6719.3119.02157,000
04 Jan 202318.3118.8618.3118.8618.58154,964
03 Jan 202317.6018.1617.5518.1017.83284,777
30 Dec 202217.7317.8517.4017.4417.18341,506
29 Dec 202217.7617.9217.6717.8217.55307,547
28 Dec 202218.0018.0217.5517.6617.39281,048
27 Dec 202218.1218.2617.8017.9517.68226,913
23 Dec 202218.2818.4718.1118.2918.02193,258
22 Dec 202218.5218.5218.2118.3518.07252,180
21 Dec 202218.2918.6018.2918.5718.29270,399
20 Dec 202218.4018.5518.2218.2417.97223,791
19 Dec 202218.5018.7218.4318.5318.25321,505
16 Dec 202218.3618.6818.2818.5218.24263,895
15 Dec 202218.7918.7918.3718.4118.13375,410
14 Dec 202218.7718.9218.6518.7918.51183,694
13 Dec 202218.5918.8118.5318.7418.46251,029
12 Dec 202218.3118.3718.2418.3118.03304,575
09 Dec 202218.5518.6618.2518.2517.98269,652
08 Dec 202218.6418.6618.4018.5918.31220,005
07 Dec 202218.6818.7418.4018.5818.30179,653
06 Dec 202218.9819.0018.5218.5818.30166,029
05 Dec 202219.0819.0818.8218.8918.61472,933
02 Dec 202218.9119.1218.8519.0818.79332,405
01 Dec 202218.5019.1518.5019.1318.84558,093
30 Nov 202217.9418.4417.9418.4118.13267,773
29 Nov 202218.2918.5017.9417.9417.67258,455
28 Nov 202218.3518.4018.2218.2918.02320,826
25 Nov 202218.2018.3218.0818.3218.0460,958
23 Nov 202218.0218.2217.9418.2217.95130,170
22 Nov 202217.9918.0217.8518.0217.75208,999
21 Nov 202218.0918.0917.8117.8717.60142,802
18 Nov 202218.0918.0917.9317.9517.68141,712
17 Nov 202218.1218.1817.9418.0817.81154,731
16 Nov 202218.4418.4618.1518.2217.95279,508
15 Nov 202218.2718.4218.2018.3518.07236,440
14 Nov 202218.3718.4917.9518.0517.78196,377
11 Nov 202218.2518.5918.0718.3018.02230,067
10 Nov 202217.3318.2417.3318.2117.94258,311
09 Nov 202217.1517.1916.8017.0516.79233,738
08 Nov 202216.8717.1616.7617.1616.90148,163
07 Nov 202216.7016.8816.6516.7116.46370,559
04 Nov 202216.9217.0416.6416.7716.52179,550
03 Nov 202216.9416.9616.7016.8316.58228,175
02 Nov 202217.1117.3816.9117.0416.78191,068
01 Nov 202217.6217.6217.0317.0516.79350,730
31 Oct 202217.3717.5017.3117.3217.06458,741
28 Oct 202217.2917.4817.2517.4517.191,062,466
27 Oct 202217.3117.4617.2217.2316.97337,086
26 Oct 202217.0017.4316.9417.2617.00324,744
25 Oct 202216.9117.0616.8117.0016.74224,778
24 Oct 202216.6516.8616.6316.7616.51285,227
21 Oct 202216.6516.7916.5116.6516.40213,395
20 Oct 202216.9817.1116.6816.7616.51204,783
19 Oct 202217.0917.1916.8316.9716.71242,975
18 Oct 202217.4117.4317.0317.1216.86328,147
17 Oct 202217.5617.7017.1417.2917.03217,787
14 Oct 202217.5417.5417.2717.3617.10265,472
13 Oct 202217.1517.6516.8817.4217.16232,480
12 Oct 202217.6417.6717.3017.4517.19173,790
11 Oct 202217.8017.8317.6217.6917.42121,251
10 Oct 202218.1018.1317.7217.8017.53142,447
07 Oct 202218.0118.1817.9418.0317.76115,996
06 Oct 202218.5018.5618.1918.2918.02150,118
06 Oct 20220.296875 Dividend
05 Oct 202218.7018.8418.5818.7818.21107,063
04 Oct 202218.8919.0218.7218.7918.21221,961
03 Oct 202218.9619.1018.6718.7818.21169,284
30 Sept 202218.5118.8518.4218.7818.21538,640
29 Sept 202218.5618.5918.2218.5918.02152,565
28 Sept 202218.2118.6418.1418.6018.03244,616
27 Sept 202218.2418.3017.9318.2017.64225,896
26 Sept 202218.3418.3918.1418.1617.60151,303
23 Sept 202218.4418.4718.2118.3517.79255,148
22 Sept 202218.6818.6818.2618.5317.96166,916
21 Sept 202218.8418.9618.6818.6818.11145,130
20 Sept 202218.6918.7818.5618.7518.18141,168
19 Sept 202218.8618.9518.7418.8418.26171,991
16 Sept 202218.8619.0118.6019.0018.41183,208
15 Sept 202219.0719.1718.9319.0018.42162,858
14 Sept 202219.2419.2419.0319.1818.59310,357
13 Sept 202219.1719.2619.0219.1818.59218,206
12 Sept 202219.4119.5119.3119.4018.81186,953
09 Sept 202219.2719.4919.2119.3418.75152,076
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...