Want to master your money in 2021?

Join Yahoo Finance's 6-week bootcamp challenge!

AT&T Inc. (T)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

28.91-0.05 (-0.16%)

As of 12:58PM EST. Market open.

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
20 Jan 2021	29.00	29.04	28.74	28.91	28.91	15,615,137
19 Jan 2021	29.28	29.38	28.90	28.95	28.95	40,677,800
15 Jan 2021	28.95	29.29	28.82	29.17	29.17	40,626,100
14 Jan 2021	28.65	29.77	28.53	29.29	29.29	63,858,700
13 Jan 2021	28.79	28.80	28.47	28.61	28.61	38,809,000
12 Jan 2021	28.87	28.87	28.51	28.75	28.75	43,440,500
11 Jan 2021	28.74	29.02	28.68	28.87	28.87	30,857,000
08 Jan 2021	29.14	29.21	28.75	29.02	29.02	54,711,000
08 Jan 2021	0.52 Dividend
07 Jan 2021	30.02	30.09	29.68	29.91	29.39	53,825,800
06 Jan 2021	29.41	30.00	29.37	29.83	29.31	55,480,000
05 Jan 2021	29.50	29.75	29.19	29.26	28.75	62,730,000
04 Jan 2021	29.39	29.49	29.02	29.44	28.93	65,484,000
31 Dec 2020	28.45	28.80	28.39	28.76	28.26	38,596,700
30 Dec 2020	28.54	28.68	28.43	28.49	27.99	34,347,800
29 Dec 2020	28.69	28.88	28.51	28.54	28.04	36,617,500
28 Dec 2020	28.93	28.96	28.50	28.55	28.05	41,619,500
24 Dec 2020	28.73	28.76	28.50	28.69	28.19	19,153,100
23 Dec 2020	28.50	28.93	28.50	28.75	28.25	39,301,100
22 Dec 2020	29.00	29.01	28.32	28.40	27.91	63,892,300
21 Dec 2020	28.98	29.21	28.75	29.01	28.51	47,824,700
18 Dec 2020	29.52	29.68	29.26	29.40	28.89	74,417,100
17 Dec 2020	30.04	30.12	29.54	29.62	29.11	61,679,000
16 Dec 2020	30.53	30.59	30.24	30.29	29.76	34,687,500
15 Dec 2020	30.64	30.70	30.28	30.58	30.05	33,433,900
14 Dec 2020	31.23	31.27	30.40	30.55	30.02	42,637,300
11 Dec 2020	30.43	31.09	30.39	31.01	30.47	31,502,200
10 Dec 2020	31.07	31.11	30.48	30.69	30.16	47,031,900
09 Dec 2020	31.00	31.89	30.97	31.46	30.91	70,685,400
08 Dec 2020	29.49	30.93	29.46	30.81	30.27	73,608,000
07 Dec 2020	29.78	29.78	29.52	29.64	29.12	34,632,600
04 Dec 2020	29.37	29.76	29.31	29.54	29.03	37,725,500
03 Dec 2020	29.03	29.24	28.90	29.23	28.72	34,957,900
02 Dec 2020	28.82	29.20	28.79	29.09	28.58	29,487,200
01 Dec 2020	28.82	29.14	28.75	28.87	28.37	42,064,200
30 Nov 2020	28.87	29.02	28.70	28.75	28.25	43,340,500
27 Nov 2020	29.07	29.19	28.88	29.03	28.53	15,649,800
25 Nov 2020	29.28	29.29	28.90	28.99	28.49	24,489,200
24 Nov 2020	28.93	29.44	28.91	29.23	28.72	44,008,000
23 Nov 2020	28.39	28.70	28.35	28.62	28.12	27,818,800
20 Nov 2020	28.22	28.42	28.16	28.32	27.83	28,216,600
19 Nov 2020	28.51	28.51	28.11	28.28	27.79	41,381,000
18 Nov 2020	29.05	29.17	28.61	28.62	28.12	29,558,900
17 Nov 2020	28.78	29.13	28.68	29.03	28.53	28,575,400
16 Nov 2020	29.11	29.23	28.90	28.97	28.47	49,949,000
13 Nov 2020	28.57	28.99	28.47	28.91	28.41	27,470,200
12 Nov 2020	28.50	28.58	28.19	28.44	27.95	30,473,300
11 Nov 2020	28.97	29.00	28.43	28.73	28.23	39,718,800
10 Nov 2020	28.55	28.97	28.49	28.85	28.35	44,192,000
09 Nov 2020	28.24	28.79	28.15	28.30	27.81	70,674,000
06 Nov 2020	27.49	27.71	27.38	27.44	26.96	26,235,300
05 Nov 2020	27.19	27.85	27.18	27.51	27.03	35,119,400
04 Nov 2020	27.21	27.45	26.86	27.04	26.57	45,482,700
03 Nov 2020	27.51	27.80	27.40	27.46	26.98	33,284,900
02 Nov 2020	27.40	27.60	27.01	27.34	26.86	48,052,100
30 Oct 2020	26.74	27.04	26.69	27.02	26.55	48,421,200
29 Oct 2020	26.50	27.05	26.35	26.76	26.29	44,176,200
28 Oct 2020	26.70	26.88	26.45	26.50	26.04	48,948,800
27 Oct 2020	27.24	27.27	26.90	26.92	26.45	35,167,000
26 Oct 2020	27.63	27.65	27.09	27.38	26.90	41,524,500
23 Oct 2020	28.35	28.41	27.75	27.82	27.34	42,630,500
22 Oct 2020	27.83	28.50	27.70	28.28	27.79	89,507,900
21 Oct 2020	26.77	26.92	26.54	26.72	26.26	47,749,200
20 Oct 2020	26.99	27.12	26.66	26.76	26.29	41,589,800
19 Oct 2020	27.44	27.47	26.82	26.88	26.41	52,128,000
16 Oct 2020	27.48	27.57	27.32	27.33	26.85	29,326,100
15 Oct 2020	27.31	27.45	27.11	27.45	26.97	32,087,000
14 Oct 2020	27.71	27.95	27.48	27.49	27.01	48,462,400
13 Oct 2020	28.01	28.13	27.68	27.75	27.27	54,011,900
12 Oct 2020	28.30	28.30	28.01	28.13	27.64	51,208,900
09 Oct 2020	28.63	28.69	28.23	28.32	27.83	32,697,700
08 Oct 2020	28.32	28.63	28.24	28.61	28.11	32,108,600
08 Oct 2020	0.52 Dividend
07 Oct 2020	28.92	28.98	28.69	28.80	27.79	41,425,500
06 Oct 2020	28.75	29.16	28.66	28.71	27.70	39,162,600
05 Oct 2020	28.49	28.75	28.36	28.67	27.66	33,463,600
02 Oct 2020	28.27	28.89	28.21	28.68	27.67	28,698,100
01 Oct 2020	28.52	28.64	28.34	28.49	27.49	28,640,500
30 Sep 2020	28.38	28.67	28.29	28.51	27.51	39,088,200
29 Sep 2020	28.36	28.41	28.13	28.30	27.31	25,449,500
28 Sep 2020	28.32	28.65	28.24	28.38	27.38	30,525,100
25 Sep 2020	27.91	28.11	27.75	28.04	27.06	35,928,800
24 Sep 2020	27.87	28.26	27.75	28.04	27.06	33,052,100
23 Sep 2020	28.55	28.69	27.84	27.87	26.89	43,786,800
22 Sep 2020	28.53	28.93	28.42	28.51	27.51	28,148,400
21 Sep 2020	28.80	28.82	28.26	28.63	27.62	45,474,000
18 Sep 2020	29.04	29.22	28.91	28.93	27.91	45,861,800
17 Sep 2020	29.15	29.24	28.95	29.07	28.05	31,650,000
16 Sep 2020	29.13	29.54	29.12	29.24	28.21	30,869,000
15 Sep 2020	29.19	29.34	29.06	29.12	28.10	25,911,700
14 Sep 2020	29.10	29.30	29.00	29.14	28.12	28,722,800
11 Sep 2020	28.96	29.13	28.80	29.00	27.98	29,669,600
10 Sep 2020	29.38	29.38	28.90	28.91	27.89	47,416,600
09 Sep 2020	29.63	29.70	29.37	29.37	28.34	29,620,200
08 Sep 2020	29.50	29.60	29.02	29.51	28.47	46,433,100
04 Sep 2020	29.63	29.87	29.26	29.42	28.39	44,835,200
03 Sep 2020	29.78	30.18	29.42	29.59	28.55	44,328,300
02 Sep 2020	29.37	29.84	29.32	29.70	28.66	35,128,800
01 Sep 2020	29.74	29.75	29.32	29.47	28.43	46,552,900
31 Aug 2020	30.15	30.16	29.80	29.81	28.76	41,483,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

ALL ORDS7,051.00+36.00(+0.51%)

AUD/USD0.7738+0.0043(+0.55%)

ASX 2006,770.40+27.80(+0.41%)

Want to master your money in 2021?

AT&T Inc. (T)

ALL ORDS
7,051.00
+36.00(+0.51%)

AUD/USD
0.7738
+0.0043(+0.55%)

ASX 200
6,770.40
+27.80(+0.41%)