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
12 Dec 2019	38.20	38.57	38.20	38.40	38.40	8,927,005
11 Dec 2019	38.02	38.25	38.00	38.17	38.17	18,526,700
10 Dec 2019	38.07	38.27	37.82	38.06	38.06	21,777,500
09 Dec 2019	38.12	38.43	38.03	38.04	38.04	20,603,200
06 Dec 2019	38.29	38.58	38.14	38.20	38.20	22,606,100
05 Dec 2019	38.12	38.36	38.01	38.19	38.19	21,764,300
04 Dec 2019	37.59	38.36	37.51	38.10	38.10	38,236,900
03 Dec 2019	37.20	37.55	36.91	37.55	37.55	24,870,000
02 Dec 2019	37.48	37.48	37.23	37.32	37.32	24,887,600
29 Nov 2019	37.74	37.96	37.36	37.38	37.38	18,172,500
27 Nov 2019	37.44	37.82	37.40	37.66	37.66	17,069,500
26 Nov 2019	37.28	37.44	36.77	37.40	37.40	54,029,500
25 Nov 2019	37.90	37.90	37.18	37.26	37.26	32,466,100
22 Nov 2019	37.75	37.93	37.69	37.75	37.75	19,877,100
21 Nov 2019	37.03	37.70	37.03	37.60	37.60	31,358,500
20 Nov 2019	37.09	37.61	36.40	37.18	37.18	69,861,400
19 Nov 2019	38.92	38.97	37.37	38.00	38.00	64,556,800
18 Nov 2019	39.30	39.70	39.21	39.63	39.63	25,969,700
15 Nov 2019	39.13	39.51	39.06	39.50	39.50	31,476,800
14 Nov 2019	38.97	39.08	38.69	38.95	38.95	27,469,000
13 Nov 2019	39.19	39.31	39.05	39.16	39.16	16,596,900
12 Nov 2019	39.35	39.48	39.07	39.17	39.17	16,550,100
11 Nov 2019	39.26	39.38	39.20	39.37	39.37	13,585,600
08 Nov 2019	39.34	39.43	39.09	39.38	39.38	18,635,100
07 Nov 2019	39.29	39.58	39.25	39.42	39.42	25,542,400
06 Nov 2019	39.25	39.28	38.99	39.25	39.25	21,999,300
05 Nov 2019	38.81	39.31	38.79	39.17	39.17	29,715,500
04 Nov 2019	39.10	39.50	38.86	38.89	38.89	35,861,700
01 Nov 2019	38.95	39.02	38.74	38.95	38.95	35,232,700
31 Oct 2019	38.21	38.49	37.88	38.49	38.49	39,485,000
30 Oct 2019	38.39	38.87	38.11	38.20	38.20	34,018,800
29 Oct 2019	38.49	38.49	37.98	38.06	38.06	26,710,000
28 Oct 2019	38.30	38.86	37.97	38.49	38.49	62,238,100
25 Oct 2019	36.94	37.17	36.72	36.91	36.91	33,280,800
24 Oct 2019	37.69	37.77	36.54	36.82	36.82	40,074,000
23 Oct 2019	38.01	38.14	37.63	37.74	37.74	24,190,100
22 Oct 2019	37.82	38.36	37.60	38.17	38.17	20,153,800
21 Oct 2019	38.42	38.62	38.19	38.23	38.23	26,645,100
18 Oct 2019	37.81	38.53	37.79	38.47	38.47	37,662,100
17 Oct 2019	37.86	37.86	37.61	37.81	37.81	18,520,900
16 Oct 2019	37.82	38.00	37.70	37.79	37.79	22,034,100
15 Oct 2019	37.45	38.07	37.42	37.90	37.90	22,706,300
14 Oct 2019	37.58	37.69	37.31	37.47	37.47	20,775,600
11 Oct 2019	37.59	37.80	37.47	37.58	37.58	27,685,600
10 Oct 2019	37.00	37.55	36.97	37.42	37.42	23,360,200
09 Oct 2019	37.21	37.22	36.89	37.05	37.05	24,560,100
09 Oct 2019	0.51 Dividend
08 Oct 2019	37.68	37.71	37.38	37.48	36.97	28,170,700
07 Oct 2019	37.58	37.87	37.52	37.66	37.15	21,036,400
04 Oct 2019	37.22	37.52	37.13	37.51	37.00	21,914,100
03 Oct 2019	37.00	37.20	36.66	37.19	36.68	20,372,600
02 Oct 2019	37.35	37.35	36.92	37.08	36.58	26,257,000
01 Oct 2019	37.95	37.96	37.37	37.41	36.90	23,038,500
30 Sep 2019	37.59	37.92	37.53	37.84	37.33	28,341,900
27 Sep 2019	37.61	37.73	37.18	37.43	36.92	24,222,800
26 Sep 2019	37.40	37.46	37.18	37.38	36.87	19,252,300
25 Sep 2019	37.33	37.56	37.24	37.38	36.87	22,328,800
24 Sep 2019	37.79	37.85	37.34	37.38	36.87	27,679,600
23 Sep 2019	37.62	37.85	37.48	37.60	37.09	21,595,900
20 Sep 2019	37.30	38.01	37.18	37.91	37.39	77,472,800
19 Sep 2019	37.03	37.22	36.80	37.15	36.64	27,002,400
18 Sep 2019	36.76	36.98	36.49	36.76	36.26	37,481,400
17 Sep 2019	37.04	37.25	36.79	37.16	36.65	35,027,000
16 Sep 2019	37.70	37.83	37.11	37.31	36.80	49,189,900
13 Sep 2019	38.01	38.35	37.74	37.91	37.39	39,225,400
12 Sep 2019	38.37	38.48	37.73	38.38	37.86	42,667,000
11 Sep 2019	37.93	38.75	37.71	38.74	38.21	55,071,400
10 Sep 2019	37.21	37.72	36.97	37.58	37.07	48,019,600
09 Sep 2019	37.82	38.14	36.71	36.79	36.29	117,866,000
06 Sep 2019	35.95	36.37	35.91	36.25	35.76	29,266,100
05 Sep 2019	35.90	35.98	35.75	35.89	35.40	21,740,700
04 Sep 2019	35.53	35.82	35.44	35.72	35.23	20,736,900
03 Sep 2019	35.08	35.39	34.92	35.38	34.90	20,541,000
30 Aug 2019	35.18	35.35	35.07	35.26	34.78	21,609,100
29 Aug 2019	35.11	35.33	35.05	35.15	34.67	23,293,500
28 Aug 2019	34.67	34.98	34.53	34.96	34.48	24,366,400
27 Aug 2019	35.01	35.04	34.63	34.72	34.25	32,081,200
26 Aug 2019	34.97	35.14	34.71	34.93	34.45	23,197,300
23 Aug 2019	35.30	35.44	34.64	34.82	34.35	33,858,000
22 Aug 2019	35.24	35.50	35.08	35.39	34.91	21,459,700
21 Aug 2019	35.19	35.25	34.97	35.16	34.68	21,913,600
20 Aug 2019	35.29	35.30	34.90	34.98	34.50	21,794,900
19 Aug 2019	35.01	35.44	34.99	35.38	34.90	26,135,700
16 Aug 2019	34.48	35.00	34.41	34.97	34.49	31,103,000
15 Aug 2019	34.24	34.46	33.96	34.34	33.87	24,367,600
14 Aug 2019	34.60	34.63	34.02	34.09	33.63	34,615,300
13 Aug 2019	34.37	34.96	34.37	34.86	34.39	31,218,500
12 Aug 2019	34.47	34.58	34.27	34.48	34.01	18,674,700
09 Aug 2019	34.43	34.59	34.15	34.54	34.07	22,866,800
08 Aug 2019	34.25	34.54	34.07	34.54	34.07	28,498,500
07 Aug 2019	33.60	34.16	33.36	34.06	33.60	37,948,500
06 Aug 2019	33.51	33.97	33.29	33.96	33.50	31,658,700
05 Aug 2019	33.70	33.94	33.19	33.49	33.03	37,067,600
02 Aug 2019	33.80	34.34	33.54	34.17	33.71	36,476,300
01 Aug 2019	34.48	34.60	34.02	34.12	33.66	41,058,900
31 Jul 2019	34.05	34.48	33.89	34.05	33.59	40,633,800
30 Jul 2019	34.44	34.64	34.08	34.18	33.71	33,926,800
29 Jul 2019	34.07	34.45	33.94	34.34	33.87	30,939,100
26 Jul 2019	33.74	34.23	33.59	34.15	33.69	34,149,300
25 Jul 2019	33.58	33.99	33.45	33.81	33.35	39,019,200
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...