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

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

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

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Jan 2023	20.48	20.84	20.35	20.79	20.79	114,270
27 Jan 2023	20.71	20.79	20.48	20.48	20.48	222,104
26 Jan 2023	20.69	20.78	20.58	20.70	20.70	116,315
25 Jan 2023	20.59	20.74	20.52	20.64	20.64	484,007
24 Jan 2023	20.65	20.66	19.58	20.64	20.64	109,966
23 Jan 2023	20.35	20.58	20.31	20.53	20.53	128,306
20 Jan 2023	20.26	20.30	20.05	20.30	20.30	98,457
19 Jan 2023	20.21	20.36	19.98	20.23	20.23	134,801
18 Jan 2023	20.30	20.55	20.16	20.23	20.23	133,152
17 Jan 2023	19.66	20.16	19.53	20.13	20.13	126,490
13 Jan 2023	19.32	19.67	19.32	19.59	19.59	70,533
12 Jan 2023	19.45	19.55	19.27	19.33	19.33	198,677
11 Jan 2023	19.43	19.48	19.29	19.34	19.34	133,545
10 Jan 2023	19.36	19.46	19.22	19.43	19.43	106,287
09 Jan 2023	19.45	19.60	19.07	19.39	19.39	196,902
09 Jan 2023	0.296875 Dividend
06 Jan 2023	19.36	19.86	19.31	19.75	19.45	286,055
05 Jan 2023	18.77	19.32	18.67	19.31	19.02	157,000
04 Jan 2023	18.31	18.86	18.31	18.86	18.58	154,964
03 Jan 2023	17.60	18.16	17.55	18.10	17.83	284,777
30 Dec 2022	17.73	17.85	17.40	17.44	17.18	341,506
29 Dec 2022	17.76	17.92	17.67	17.82	17.55	307,547
28 Dec 2022	18.00	18.02	17.55	17.66	17.39	281,048
27 Dec 2022	18.12	18.26	17.80	17.95	17.68	226,913
23 Dec 2022	18.28	18.47	18.11	18.29	18.02	193,258
22 Dec 2022	18.52	18.52	18.21	18.35	18.07	252,180
21 Dec 2022	18.29	18.60	18.29	18.57	18.29	270,399
20 Dec 2022	18.40	18.55	18.22	18.24	17.97	223,791
19 Dec 2022	18.50	18.72	18.43	18.53	18.25	321,505
16 Dec 2022	18.36	18.68	18.28	18.52	18.24	263,895
15 Dec 2022	18.79	18.79	18.37	18.41	18.13	375,410
14 Dec 2022	18.77	18.92	18.65	18.79	18.51	183,694
13 Dec 2022	18.59	18.81	18.53	18.74	18.46	251,029
12 Dec 2022	18.31	18.37	18.24	18.31	18.03	304,575
09 Dec 2022	18.55	18.66	18.25	18.25	17.98	269,652
08 Dec 2022	18.64	18.66	18.40	18.59	18.31	220,005
07 Dec 2022	18.68	18.74	18.40	18.58	18.30	179,653
06 Dec 2022	18.98	19.00	18.52	18.58	18.30	166,029
05 Dec 2022	19.08	19.08	18.82	18.89	18.61	472,933
02 Dec 2022	18.91	19.12	18.85	19.08	18.79	332,405
01 Dec 2022	18.50	19.15	18.50	19.13	18.84	558,093
30 Nov 2022	17.94	18.44	17.94	18.41	18.13	267,773
29 Nov 2022	18.29	18.50	17.94	17.94	17.67	258,455
28 Nov 2022	18.35	18.40	18.22	18.29	18.02	320,826
25 Nov 2022	18.20	18.32	18.08	18.32	18.04	60,958
23 Nov 2022	18.02	18.22	17.94	18.22	17.95	130,170
22 Nov 2022	17.99	18.02	17.85	18.02	17.75	208,999
21 Nov 2022	18.09	18.09	17.81	17.87	17.60	142,802
18 Nov 2022	18.09	18.09	17.93	17.95	17.68	141,712
17 Nov 2022	18.12	18.18	17.94	18.08	17.81	154,731
16 Nov 2022	18.44	18.46	18.15	18.22	17.95	279,508
15 Nov 2022	18.27	18.42	18.20	18.35	18.07	236,440
14 Nov 2022	18.37	18.49	17.95	18.05	17.78	196,377
11 Nov 2022	18.25	18.59	18.07	18.30	18.02	230,067
10 Nov 2022	17.33	18.24	17.33	18.21	17.94	258,311
09 Nov 2022	17.15	17.19	16.80	17.05	16.79	233,738
08 Nov 2022	16.87	17.16	16.76	17.16	16.90	148,163
07 Nov 2022	16.70	16.88	16.65	16.71	16.46	370,559
04 Nov 2022	16.92	17.04	16.64	16.77	16.52	179,550
03 Nov 2022	16.94	16.96	16.70	16.83	16.58	228,175
02 Nov 2022	17.11	17.38	16.91	17.04	16.78	191,068
01 Nov 2022	17.62	17.62	17.03	17.05	16.79	350,730
31 Oct 2022	17.37	17.50	17.31	17.32	17.06	458,741
28 Oct 2022	17.29	17.48	17.25	17.45	17.19	1,062,466
27 Oct 2022	17.31	17.46	17.22	17.23	16.97	337,086
26 Oct 2022	17.00	17.43	16.94	17.26	17.00	324,744
25 Oct 2022	16.91	17.06	16.81	17.00	16.74	224,778
24 Oct 2022	16.65	16.86	16.63	16.76	16.51	285,227
21 Oct 2022	16.65	16.79	16.51	16.65	16.40	213,395
20 Oct 2022	16.98	17.11	16.68	16.76	16.51	204,783
19 Oct 2022	17.09	17.19	16.83	16.97	16.71	242,975
18 Oct 2022	17.41	17.43	17.03	17.12	16.86	328,147
17 Oct 2022	17.56	17.70	17.14	17.29	17.03	217,787
14 Oct 2022	17.54	17.54	17.27	17.36	17.10	265,472
13 Oct 2022	17.15	17.65	16.88	17.42	17.16	232,480
12 Oct 2022	17.64	17.67	17.30	17.45	17.19	173,790
11 Oct 2022	17.80	17.83	17.62	17.69	17.42	121,251
10 Oct 2022	18.10	18.13	17.72	17.80	17.53	142,447
07 Oct 2022	18.01	18.18	17.94	18.03	17.76	115,996
06 Oct 2022	18.50	18.56	18.19	18.29	18.02	150,118
06 Oct 2022	0.296875 Dividend
05 Oct 2022	18.70	18.84	18.58	18.78	18.21	107,063
04 Oct 2022	18.89	19.02	18.72	18.79	18.21	221,961
03 Oct 2022	18.96	19.10	18.67	18.78	18.21	169,284
30 Sept 2022	18.51	18.85	18.42	18.78	18.21	538,640
29 Sept 2022	18.56	18.59	18.22	18.59	18.02	152,565
28 Sept 2022	18.21	18.64	18.14	18.60	18.03	244,616
27 Sept 2022	18.24	18.30	17.93	18.20	17.64	225,896
26 Sept 2022	18.34	18.39	18.14	18.16	17.60	151,303
23 Sept 2022	18.44	18.47	18.21	18.35	17.79	255,148
22 Sept 2022	18.68	18.68	18.26	18.53	17.96	166,916
21 Sept 2022	18.84	18.96	18.68	18.68	18.11	145,130
20 Sept 2022	18.69	18.78	18.56	18.75	18.18	141,168
19 Sept 2022	18.86	18.95	18.74	18.84	18.26	171,991
16 Sept 2022	18.86	19.01	18.60	19.00	18.41	183,208
15 Sept 2022	19.07	19.17	18.93	19.00	18.42	162,858
14 Sept 2022	19.24	19.24	19.03	19.18	18.59	310,357
13 Sept 2022	19.17	19.26	19.02	19.18	18.59	218,206
12 Sept 2022	19.41	19.51	19.31	19.40	18.81	186,953
09 Sept 2022	19.27	19.49	19.21	19.34	18.75	152,076
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,686.10-14.30(-0.19%)

AUD/USD0.6994-0.0068(-0.96%)

ASX 2007,476.70-5.00(-0.07%)

OIL77.02-0.88(-1.13%)

GOLD1,919.20-20.00(-1.03%)

BTC-AUD32,712.04-657.63(-1.97%)

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

AT&T Inc. (T-PC)

ALL ORDS
7,686.10
-14.30(-0.19%)

AUD/USD
0.6994
-0.0068(-0.96%)

ASX 200
7,476.70
-5.00(-0.07%)

OIL
77.02
-0.88(-1.13%)

GOLD
1,919.20
-20.00(-1.03%)

BTC-AUD
32,712.04
-657.63(-1.97%)