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 - Nasdaq Real-time price. Currency in USD

Add to watchlist

19.15

-0.09

(-0.47%)

At close: 04:00PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
30 June 2022	19.20	19.29	19.14	19.15	19.15	218,822
29 June 2022	19.27	19.32	19.19	19.24	19.24	174,122
28 June 2022	19.22	19.35	19.17	19.20	19.20	92,150
27 June 2022	19.20	19.35	19.15	19.19	19.19	150,131
24 June 2022	19.28	19.29	19.10	19.24	19.24	247,495
23 June 2022	19.26	19.31	19.02	19.17	19.17	189,982
22 June 2022	19.03	19.25	19.01	19.13	19.13	105,301
21 June 2022	19.01	19.39	19.01	19.12	19.12	133,616
17 June 2022	19.00	19.17	18.86	19.10	19.10	129,906
16 June 2022	18.82	19.03	18.60	18.95	18.95	203,335
15 June 2022	18.87	19.31	18.72	19.12	19.12	283,017
14 June 2022	18.94	18.94	18.34	18.51	18.51	399,905
13 June 2022	19.25	19.30	18.70	18.94	18.94	196,751
10 June 2022	20.00	20.00	19.33	19.62	19.62	228,040
09 June 2022	20.35	20.38	20.15	20.18	20.18	185,243
08 June 2022	20.40	20.45	20.26	20.38	20.38	133,257
07 June 2022	20.11	20.45	20.10	20.40	20.40	172,365
06 June 2022	20.42	20.42	20.11	20.15	20.15	81,685
03 June 2022	19.98	20.31	19.98	20.31	20.31	141,358
02 June 2022	20.26	20.48	20.17	20.37	20.37	136,041
01 June 2022	20.50	20.70	20.26	20.32	20.32	122,913
31 May 2022	20.60	20.61	20.25	20.44	20.44	352,723
27 May 2022	20.64	20.79	20.57	20.70	20.70	385,245
26 May 2022	20.23	20.50	20.16	20.30	20.30	204,961
25 May 2022	19.72	20.17	19.71	20.01	20.01	225,679
24 May 2022	19.41	19.72	19.35	19.63	19.63	280,409
23 May 2022	19.50	19.60	19.26	19.41	19.41	211,784
20 May 2022	19.60	19.63	19.33	19.50	19.50	145,136
19 May 2022	19.49	19.67	19.45	19.48	19.48	255,319
18 May 2022	19.64	19.64	19.30	19.50	19.50	371,366
17 May 2022	19.91	20.05	19.53	19.61	19.61	350,678
16 May 2022	19.56	20.00	19.36	19.75	19.75	219,274
13 May 2022	19.58	19.65	19.28	19.44	19.44	201,972
12 May 2022	18.94	19.35	18.81	19.35	19.35	208,057
11 May 2022	18.75	19.05	18.70	18.93	18.93	291,953
10 May 2022	18.87	18.99	18.67	18.83	18.83	210,416
09 May 2022	18.62	18.76	18.49	18.62	18.62	327,024
06 May 2022	19.05	19.27	18.68	18.79	18.79	329,496
05 May 2022	19.50	19.53	19.04	19.24	19.24	164,644
04 May 2022	18.86	19.80	18.86	19.80	19.80	268,335
03 May 2022	19.10	19.17	18.65	18.95	18.95	637,023
02 May 2022	19.40	19.44	18.71	19.09	19.09	421,484
29 Apr 2022	19.42	19.46	19.18	19.41	19.41	429,446
28 Apr 2022	19.56	19.69	19.11	19.56	19.56	331,351
27 Apr 2022	19.75	19.86	19.25	19.52	19.52	202,233
26 Apr 2022	19.92	20.00	19.70	19.72	19.72	142,405
25 Apr 2022	19.96	20.03	19.72	20.03	20.03	124,327
22 Apr 2022	20.10	20.10	19.67	19.92	19.92	174,376
21 Apr 2022	20.38	20.44	19.96	20.03	20.03	159,119
20 Apr 2022	20.34	20.40	20.19	20.33	20.33	104,383
19 Apr 2022	20.38	20.50	20.04	20.28	20.28	303,521
18 Apr 2022	20.52	20.52	20.15	20.45	20.45	226,312
14 Apr 2022	20.42	20.51	20.32	20.43	20.43	271,305
13 Apr 2022	20.44	20.50	20.22	20.50	20.50	253,990
12 Apr 2022	20.75	20.87	20.58	20.60	20.60	109,911
11 Apr 2022	20.85	20.89	20.54	20.65	20.65	159,640
08 Apr 2022	21.19	21.26	20.93	20.97	20.97	131,331
07 Apr 2022	20.98	21.28	20.92	21.19	21.19	85,355
06 Apr 2022	21.04	21.14	20.95	21.01	21.01	143,494
05 Apr 2022	21.75	21.76	21.26	21.26	21.26	151,796
04 Apr 2022	21.77	21.89	21.70	21.76	21.76	147,219
01 Apr 2022	21.80	21.80	21.57	21.78	21.78	183,585
31 Mar 2022	21.80	21.96	21.80	21.88	21.88	206,209
30 Mar 2022	21.60	21.78	21.57	21.68	21.68	209,972
29 Mar 2022	21.39	21.57	21.31	21.57	21.57	198,227
28 Mar 2022	21.17	21.30	21.12	21.30	21.30	165,102
25 Mar 2022	21.41	21.45	21.07	21.14	21.14	172,536
24 Mar 2022	21.60	21.60	21.35	21.48	21.48	221,690
23 Mar 2022	21.65	21.67	21.44	21.54	21.54	234,416
22 Mar 2022	21.69	21.82	21.56	21.65	21.65	164,066
21 Mar 2022	21.97	22.06	21.68	21.75	21.75	224,489
18 Mar 2022	21.73	22.07	21.70	22.00	22.00	152,789
17 Mar 2022	21.37	21.81	21.37	21.77	21.77	227,352
16 Mar 2022	21.15	21.35	20.96	21.29	21.29	208,486
15 Mar 2022	21.12	21.20	20.90	21.05	21.05	218,862
14 Mar 2022	21.42	21.46	20.87	21.06	21.06	252,832
11 Mar 2022	21.70	21.75	21.40	21.47	21.47	161,488
10 Mar 2022	21.74	21.77	21.52	21.67	21.67	181,865
09 Mar 2022	21.79	21.93	21.72	21.82	21.82	121,600
08 Mar 2022	21.63	21.84	21.45	21.66	21.66	309,615
07 Mar 2022	21.97	21.97	21.60	21.67	21.67	277,535
04 Mar 2022	21.90	22.02	21.82	21.98	21.98	214,317
03 Mar 2022	22.09	22.19	21.92	22.03	22.03	165,009
02 Mar 2022	22.01	22.13	21.95	22.03	22.03	224,945
01 Mar 2022	21.96	22.16	21.90	22.06	22.06	219,226
28 Feb 2022	21.65	21.99	21.55	21.86	21.86	377,188
25 Feb 2022	21.59	21.92	21.52	21.76	21.76	357,622
24 Feb 2022	21.28	21.48	21.13	21.48	21.48	563,758
23 Feb 2022	21.60	21.89	21.51	21.55	21.55	189,213
22 Feb 2022	21.85	22.08	21.51	21.78	21.78	325,969
18 Feb 2022	22.20	22.27	21.90	21.98	21.98	340,083
17 Feb 2022	22.21	22.40	21.87	22.12	22.12	196,597
16 Feb 2022	22.06	22.38	21.86	22.29	22.29	630,066
15 Feb 2022	22.06	22.36	21.94	22.11	22.11	301,189
14 Feb 2022	22.15	22.23	21.79	22.04	22.04	341,180
11 Feb 2022	22.81	22.94	22.12	22.36	22.36	381,668
10 Feb 2022	23.00	23.10	22.65	22.76	22.76	337,371
09 Feb 2022	23.34	23.47	23.08	23.20	23.20	268,976
08 Feb 2022	23.34	23.50	23.00	23.24	23.24	260,656
07 Feb 2022	23.75	23.83	23.40	23.52	23.52	218,758
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,746.50-131.40(-1.91%)

AUD/USD0.6900-0.0005(-0.0745%)

ASX 2006,568.10-132.10(-1.97%)

OIL106.06+0.30(+0.28%)

GOLD1,806.70-0.60(-0.03%)

BTC-AUD27,625.69-1,694.25(-5.78%)

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

AT&T Inc. (T-PC)

ALL ORDS
6,746.50
-131.40(-1.91%)

AUD/USD
0.6900
-0.0005(-0.0745%)

ASX 200
6,568.10
-132.10(-1.97%)

OIL
106.06
+0.30(+0.28%)

GOLD
1,806.70
-0.60(-0.03%)

BTC-AUD
27,625.69
-1,694.25(-5.78%)