Mail

T - AT&T Inc.

NYSE - Nasdaq Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
22 Jan 2020	38.68	39.09	38.65	39.04	39.04	17,554,517
21 Jan 2020	38.35	38.64	38.18	38.52	38.52	43,747,800
17 Jan 2020	38.05	38.44	37.98	38.38	38.38	33,593,600
16 Jan 2020	37.99	38.13	37.77	38.03	38.03	27,320,300
15 Jan 2020	37.97	38.03	37.79	37.87	37.87	26,077,200
14 Jan 2020	38.06	38.19	37.95	38.09	38.09	26,532,700
13 Jan 2020	38.54	38.55	38.02	38.10	38.10	33,066,900
10 Jan 2020	38.81	38.95	38.57	38.57	38.57	29,720,800
09 Jan 2020	38.92	39.00	38.55	38.80	38.80	39,447,800
09 Jan 2020	0.52 Dividend
08 Jan 2020	39.33	39.55	39.29	39.37	38.85	40,518,000
07 Jan 2020	39.08	39.30	38.98	39.25	38.73	28,200,500
06 Jan 2020	38.99	39.15	38.82	39.10	38.58	38,693,200
03 Jan 2020	38.58	39.20	38.57	39.06	38.54	27,414,400
02 Jan 2020	39.16	39.22	38.71	38.86	38.35	32,602,300
31 Dec 2019	39.01	39.11	38.86	39.08	38.56	20,216,500
30 Dec 2019	39.27	39.28	38.98	39.04	38.52	17,665,900
27 Dec 2019	39.24	39.36	39.20	39.24	38.72	15,430,700
26 Dec 2019	38.99	39.20	38.97	39.16	38.64	19,818,000
24 Dec 2019	39.10	39.12	38.90	38.96	38.45	8,697,200
23 Dec 2019	39.25	39.43	39.04	39.07	38.55	29,139,800
20 Dec 2019	39.21	39.26	38.89	39.15	38.63	48,368,200
19 Dec 2019	38.79	38.93	38.66	38.93	38.42	25,075,300
18 Dec 2019	38.60	38.93	38.59	38.74	38.23	28,433,500
17 Dec 2019	38.60	38.70	38.45	38.50	37.99	34,739,300
16 Dec 2019	38.37	38.65	38.37	38.59	38.08	24,043,100
13 Dec 2019	38.21	38.28	37.95	38.26	37.75	24,892,400
12 Dec 2019	38.20	38.57	38.20	38.35	37.84	23,593,400
11 Dec 2019	38.02	38.25	38.00	38.17	37.67	18,526,700
10 Dec 2019	38.07	38.27	37.82	38.06	37.56	21,777,500
09 Dec 2019	38.12	38.43	38.03	38.04	37.54	20,603,200
06 Dec 2019	38.29	38.58	38.14	38.20	37.70	22,606,100
05 Dec 2019	38.12	38.36	38.01	38.19	37.69	21,764,300
04 Dec 2019	37.59	38.36	37.51	38.10	37.60	38,236,900
03 Dec 2019	37.20	37.55	36.91	37.55	37.05	24,870,000
02 Dec 2019	37.48	37.48	37.23	37.32	36.83	24,887,600
29 Nov 2019	37.74	37.96	37.36	37.38	36.89	18,172,500
27 Nov 2019	37.44	37.82	37.40	37.66	37.16	17,069,500
26 Nov 2019	37.28	37.44	36.77	37.40	36.91	54,029,500
25 Nov 2019	37.90	37.90	37.18	37.26	36.77	32,466,100
22 Nov 2019	37.75	37.93	37.69	37.75	37.25	19,877,100
21 Nov 2019	37.03	37.70	37.03	37.60	37.10	31,358,500
20 Nov 2019	37.09	37.61	36.40	37.18	36.69	69,861,400
19 Nov 2019	38.92	38.97	37.37	38.00	37.50	64,556,800
18 Nov 2019	39.30	39.70	39.21	39.63	39.11	25,969,700
15 Nov 2019	39.13	39.51	39.06	39.50	38.98	31,476,800
14 Nov 2019	38.97	39.08	38.69	38.95	38.44	27,469,000
13 Nov 2019	39.19	39.31	39.05	39.16	38.64	16,596,900
12 Nov 2019	39.35	39.48	39.07	39.17	38.65	16,550,100
11 Nov 2019	39.26	39.38	39.20	39.37	38.85	13,585,600
08 Nov 2019	39.34	39.43	39.09	39.38	38.86	18,635,100
07 Nov 2019	39.29	39.58	39.25	39.42	38.90	25,542,400
06 Nov 2019	39.25	39.28	38.99	39.25	38.73	21,999,300
05 Nov 2019	38.81	39.31	38.79	39.17	38.65	29,715,500
04 Nov 2019	39.10	39.50	38.86	38.89	38.38	35,861,700
01 Nov 2019	38.95	39.02	38.74	38.95	38.44	35,232,700
31 Oct 2019	38.21	38.49	37.88	38.49	37.98	39,485,000
30 Oct 2019	38.39	38.87	38.11	38.20	37.70	34,018,800
29 Oct 2019	38.49	38.49	37.98	38.06	37.56	26,710,000
28 Oct 2019	38.30	38.86	37.97	38.49	37.98	62,238,100
25 Oct 2019	36.94	37.17	36.72	36.91	36.42	33,280,800
24 Oct 2019	37.69	37.77	36.54	36.82	36.33	40,074,000
23 Oct 2019	38.01	38.14	37.63	37.74	37.24	24,190,100
22 Oct 2019	37.82	38.36	37.60	38.17	37.67	20,153,800
21 Oct 2019	38.42	38.62	38.19	38.23	37.73	26,645,100
18 Oct 2019	37.81	38.53	37.79	38.47	37.96	37,662,100
17 Oct 2019	37.86	37.86	37.61	37.81	37.31	18,520,900
16 Oct 2019	37.82	38.00	37.70	37.79	37.29	22,034,100
15 Oct 2019	37.45	38.07	37.42	37.90	37.40	22,706,300
14 Oct 2019	37.58	37.69	37.31	37.47	36.98	20,775,600
11 Oct 2019	37.59	37.80	37.47	37.58	37.08	27,685,600
10 Oct 2019	37.00	37.55	36.97	37.42	36.93	23,360,200
09 Oct 2019	37.21	37.22	36.89	37.05	36.56	24,560,100
09 Oct 2019	0.51 Dividend
08 Oct 2019	37.68	37.71	37.38	37.48	36.48	28,170,700
07 Oct 2019	37.58	37.87	37.52	37.66	36.66	21,036,400
04 Oct 2019	37.22	37.52	37.13	37.51	36.51	21,914,100
03 Oct 2019	37.00	37.20	36.66	37.19	36.20	20,372,600
02 Oct 2019	37.35	37.35	36.92	37.08	36.09	26,257,000
01 Oct 2019	37.95	37.96	37.37	37.41	36.41	23,038,500
30 Sep 2019	37.59	37.92	37.53	37.84	36.83	28,341,900
27 Sep 2019	37.61	37.73	37.18	37.43	36.43	24,222,800
26 Sep 2019	37.40	37.46	37.18	37.38	36.38	19,252,300
25 Sep 2019	37.33	37.56	37.24	37.38	36.38	22,328,800
24 Sep 2019	37.79	37.85	37.34	37.38	36.38	27,679,600
23 Sep 2019	37.62	37.85	37.48	37.60	36.60	21,595,900
20 Sep 2019	37.30	38.01	37.18	37.91	36.90	77,472,800
19 Sep 2019	37.03	37.22	36.80	37.15	36.16	27,002,400
18 Sep 2019	36.76	36.98	36.49	36.76	35.78	37,481,400
17 Sep 2019	37.04	37.25	36.79	37.16	36.17	35,027,000
16 Sep 2019	37.70	37.83	37.11	37.31	36.32	49,189,900
13 Sep 2019	38.01	38.35	37.74	37.91	36.90	39,225,400
12 Sep 2019	38.37	38.48	37.73	38.38	37.36	42,667,000
11 Sep 2019	37.93	38.75	37.71	38.74	37.71	55,071,400
10 Sep 2019	37.21	37.72	36.97	37.58	36.58	48,019,600
09 Sep 2019	37.82	38.14	36.71	36.79	35.81	117,866,000
06 Sep 2019	35.95	36.37	35.91	36.25	35.28	29,266,100
05 Sep 2019	35.90	35.98	35.75	35.89	34.93	21,740,700
04 Sep 2019	35.53	35.82	35.44	35.72	34.77	20,736,900
03 Sep 2019	35.08	35.39	34.92	35.38	34.44	20,541,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...