Australia markets close in 1 hour 56 minutes

AT&T Inc. (T-PC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
24.90-0.10 (-0.40%)
At close: 03:58PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Jan 202224.9824.9924.6624.9024.90361,256
21 Jan 202225.2125.3524.9725.0025.00324,859
20 Jan 202225.4025.4525.1625.2125.2197,764
19 Jan 202225.3225.4025.2725.3125.3198,368
18 Jan 202225.4525.4625.2425.2925.29128,607
14 Jan 202225.6225.6825.5525.5925.5951,433
13 Jan 202225.6025.7225.6025.7125.7153,933
12 Jan 202225.7025.7625.5825.6425.6486,840
11 Jan 202225.6425.7125.5125.6925.69162,326
10 Jan 202225.5125.6125.4225.6125.61121,472
07 Jan 202225.4925.6925.3825.6725.6790,496
07 Jan 20220.296875 Dividend
06 Jan 202225.7425.9325.6125.8625.5657,194
05 Jan 202226.1326.1525.6225.7825.4868,535
04 Jan 202226.1126.1125.9326.0425.7475,432
03 Jan 202226.2626.3126.1326.1325.8382,131
31 Dec 202126.2226.3426.2226.2625.96127,870
30 Dec 202126.2126.3026.1526.2125.9145,897
29 Dec 202126.1026.2326.1026.1525.8582,527
28 Dec 202126.1726.2826.1526.1725.8745,982
27 Dec 202126.3726.3826.1926.2025.9050,364
23 Dec 202126.3826.3926.2426.2825.9872,977
22 Dec 202126.0726.3726.0526.3526.0587,371
21 Dec 202125.9926.1225.8826.0725.7782,501
20 Dec 202125.8526.0225.8525.8825.5951,141
17 Dec 202125.8826.0525.8825.9325.6364,458
16 Dec 202125.7426.0625.6725.9625.6667,384
15 Dec 202125.5525.9825.5525.6725.38187,420
14 Dec 202125.6325.6525.5525.6025.3159,437
13 Dec 202125.5825.6525.5325.6525.3685,857
10 Dec 202125.5725.6825.5425.5925.3060,173
09 Dec 202125.5625.6925.5425.6425.3587,681
08 Dec 202125.5525.6825.4925.6425.3593,118
07 Dec 202125.5025.6725.4625.6525.36102,458
06 Dec 202125.4525.5025.3325.4925.2061,155
03 Dec 202125.3025.4325.2625.4325.14100,310
02 Dec 202125.2225.4525.1925.3525.06245,956
01 Dec 202125.2825.5025.2125.2424.95114,734
30 Nov 202125.4725.4925.1625.2424.95225,298
29 Nov 202125.2925.4925.2625.4425.15107,380
26 Nov 202125.3425.4125.1825.2124.9251,057
24 Nov 202125.4525.4825.3525.4225.1336,472
23 Nov 202125.5525.5525.3625.4125.1294,949
22 Nov 202125.6325.7125.5625.6325.3475,153
19 Nov 202125.7025.7025.5725.6325.3449,811
18 Nov 202125.6125.7225.5625.7025.4093,629
17 Nov 202125.5825.7125.5425.7025.40128,442
16 Nov 202125.6525.8325.5825.6525.3649,364
15 Nov 202125.8425.8525.5925.6525.3647,442
12 Nov 202125.8925.8925.7425.8125.51150,688
11 Nov 202125.9526.0125.7725.8125.5159,238
10 Nov 202125.6226.2722.5826.0525.7597,691
09 Nov 202126.3026.3726.1926.3126.0144,446
08 Nov 202126.3926.4026.3026.3026.0045,538
05 Nov 202126.2726.4426.2226.3926.09292,264
04 Nov 202126.1526.3826.0626.2525.95825,787
03 Nov 202126.0426.1626.0126.1625.8658,155
02 Nov 202125.9826.0925.9626.0625.76137,503
01 Nov 202126.0426.1325.8826.0925.79173,791
29 Oct 202125.9126.0825.8826.0425.74153,733
28 Oct 202126.0526.0926.0126.0825.7875,534
27 Oct 202126.0026.0525.9326.0025.7067,870
26 Oct 202125.9425.9925.8925.9925.6954,732
25 Oct 202125.8125.9225.8125.8825.5870,029
22 Oct 202125.9925.9925.8025.8025.5069,054
21 Oct 202125.8725.9625.8325.9025.6081,338
20 Oct 202125.9425.9925.8525.8925.59114,586
19 Oct 202126.0726.1325.8525.9125.6177,627
18 Oct 202126.1126.1725.9426.0125.7169,254
15 Oct 202126.1926.2526.0826.1025.8082,693
14 Oct 202126.2826.4326.1826.2425.9468,636
13 Oct 202125.9526.1825.9126.1825.8897,971
12 Oct 202125.8025.9325.7825.8525.55102,206
11 Oct 202125.7925.9225.7425.7525.4575,037
08 Oct 202125.7925.8725.6825.7825.4851,444
07 Oct 202125.8825.9725.8225.8525.5583,470
07 Oct 20210.296875 Dividend
06 Oct 202126.1026.1826.0026.1825.5964,352
05 Oct 202126.1226.2325.9126.0525.46120,774
04 Oct 202126.4726.4826.1126.1125.5281,701
01 Oct 202126.3926.5426.1826.4425.8435,505
30 Sept 202126.3826.3826.1626.3725.77147,384
29 Sept 202126.0926.3626.0926.2925.69110,037
28 Sept 202126.3026.3926.0326.1025.51164,081
27 Sept 202126.5026.5726.3626.4225.82458,725
24 Sept 202126.6026.6526.5026.5325.9347,561
23 Sept 202126.7426.8026.5526.6126.0150,180
22 Sept 202126.6826.9126.6526.7526.14201,556
21 Sept 202126.6226.7326.5426.6826.0761,417
20 Sept 202126.5826.5926.4926.5625.96109,687
17 Sept 202126.5926.7326.4526.6426.04106,127
16 Sept 202126.4126.6526.4126.5425.9474,242
15 Sept 202126.4326.5426.3426.4625.8631,327
14 Sept 202126.5326.5326.3526.4225.8276,458
13 Sept 202126.4826.5326.4426.5225.9248,799
10 Sept 202126.5026.5426.4226.4825.8851,963
09 Sept 202126.3526.4926.3026.4925.8939,378
08 Sept 202126.2926.3326.2626.2925.6924,655
07 Sept 202126.4226.4226.2926.3025.7041,526
03 Sept 202126.3526.4326.3326.4225.8225,163
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...