Australia markets closed

AT&T Inc. (T)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
29.75+0.02 (+0.07%)
At close: 4:02PM EDT

29.81 +0.06 (0.20%)
Pre-market: 4:47AM EDT

Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
15 Apr 202129.7829.8429.6829.7529.7526,483,600
14 Apr 202129.6029.8029.3029.7329.7331,287,900
13 Apr 202129.8629.8629.5129.6329.6341,385,400
12 Apr 202130.0130.1629.9029.9629.9624,858,800
09 Apr 202130.0530.1929.9130.0430.0433,291,800
08 Apr 202130.3030.3429.9330.0030.0049,877,400
08 Apr 20210.52 Dividend
07 Apr 202131.0131.1530.8030.9330.4140,650,500
06 Apr 202130.7130.9830.6930.9830.4633,666,400
05 Apr 202130.6230.8430.6030.7130.1938,517,300
01 Apr 202130.2430.4830.0330.4729.9632,464,700
31 Mar 202130.6530.6530.2030.2729.7645,302,900
30 Mar 202130.6130.7430.4030.7330.2135,133,000
29 Mar 202130.4030.6530.2230.5630.0537,277,300
26 Mar 202130.2830.6030.0830.3129.8062,961,700
25 Mar 202130.0030.1929.8130.0829.5737,010,500
24 Mar 202129.9830.2929.9729.9929.4933,537,400
23 Mar 202129.9530.2729.8130.0029.5036,919,000
22 Mar 202129.7830.0129.5829.9929.4931,364,000
19 Mar 202130.0130.0629.6229.7629.2673,641,500
18 Mar 202130.0730.5029.9930.0129.5131,280,400
17 Mar 202130.1230.2329.8130.1529.6438,964,500
16 Mar 202129.7530.0429.6929.9929.4937,655,100
15 Mar 202130.0230.0729.6829.9329.4342,387,500
12 Mar 202129.9030.8729.7229.8129.3170,069,200
11 Mar 202129.9130.0029.5029.5429.0436,466,900
10 Mar 202129.9430.1629.5729.9929.4943,776,400
09 Mar 202129.9030.1429.6129.6429.1447,928,800
08 Mar 202129.5430.3929.4229.9929.4955,948,700
05 Mar 202129.0129.7428.9829.6229.1258,648,600
04 Mar 202128.7729.3228.6528.9228.4360,693,700
03 Mar 202128.1828.9328.1828.7228.2457,249,100
02 Mar 202128.0828.4628.0828.2227.7535,715,700
01 Mar 202128.1628.4528.0228.0927.6244,107,900
26 Feb 202128.6828.7927.8927.8927.4277,464,400
25 Feb 202129.1629.2628.5928.6328.1558,536,200
24 Feb 202129.3029.5929.2029.3828.8934,631,900
23 Feb 202129.6529.8129.1129.1828.6946,960,200
22 Feb 202128.9929.5728.9829.3228.8334,873,900
19 Feb 202129.2929.3328.9829.0028.5129,703,000
18 Feb 202129.5529.5929.2129.2328.7427,002,700
17 Feb 202128.8229.7428.8029.5729.0751,185,700
16 Feb 202128.8029.1828.7328.9728.4838,700,700
12 Feb 202128.6028.8428.5928.8028.3228,685,600
11 Feb 202128.5128.7028.4628.6928.2133,729,200
10 Feb 202128.6428.6628.4828.5528.0742,270,100
09 Feb 202128.6628.7828.5628.6228.1432,788,000
08 Feb 202128.9728.9928.6228.7728.2932,069,000
05 Feb 202128.9829.0728.8628.9328.4427,561,700
04 Feb 202128.5228.8928.4728.8928.4031,723,400
03 Feb 202128.5128.7028.4528.5128.0340,384,300
02 Feb 202128.7828.8228.3828.5428.0642,804,400
01 Feb 202128.9428.9828.3328.6528.1742,881,200
29 Jan 202128.7829.0428.5728.6328.1550,030,900
28 Jan 202129.0329.7228.7828.8028.3252,642,500
27 Jan 202129.0430.2028.9629.1428.6573,550,700
26 Jan 202129.1029.8429.0729.7529.2550,518,900
25 Jan 202128.7629.1828.4929.1128.6251,913,300
22 Jan 202128.8129.0528.5728.9328.4434,724,600
21 Jan 202128.9129.0828.7728.8328.3528,045,400
20 Jan 202129.0029.0128.7428.9628.4732,542,500
19 Jan 202129.2829.3828.9028.9528.4640,764,000
15 Jan 202128.9529.2928.8229.1728.6840,653,100
14 Jan 202128.6529.7728.5329.2928.8063,858,700
13 Jan 202128.7928.8028.4728.6128.1338,809,000
12 Jan 202128.8728.8728.5128.7528.2743,440,500
11 Jan 202128.7429.0228.6828.8728.3830,857,000
08 Jan 202129.1429.2128.7529.0228.5354,736,900
08 Jan 20210.52 Dividend
07 Jan 202130.0230.0929.6829.9128.9053,825,800
06 Jan 202129.4130.0029.3729.8328.8255,480,000
05 Jan 202129.5029.7529.1929.2628.2762,730,000
04 Jan 202129.3929.4929.0229.4428.4465,484,000
31 Dec 202028.4528.8028.3928.7627.7838,622,300
30 Dec 202028.5428.6828.4328.4927.5234,347,800
29 Dec 202028.6928.8828.5128.5427.5736,617,500
28 Dec 202028.9328.9628.5028.5527.5841,619,500
24 Dec 202028.7328.7628.5028.6927.7219,153,100
23 Dec 202028.5028.9328.5028.7527.7839,301,100
22 Dec 202029.0029.0128.3228.4027.4463,892,300
21 Dec 202028.9829.2128.7529.0128.0347,824,700
18 Dec 202029.5229.6829.2629.4028.4074,417,100
17 Dec 202030.0430.1229.5429.6228.6261,679,000
16 Dec 202030.5330.5930.2430.2929.2634,687,500
15 Dec 202030.6430.7030.2830.5829.5433,433,900
14 Dec 202031.2331.2730.4030.5529.5142,637,300
11 Dec 202030.4331.0930.3931.0129.9631,502,200
10 Dec 202031.0731.1130.4830.6929.6547,031,900
09 Dec 202031.0031.8930.9731.4630.3970,685,400
08 Dec 202029.4930.9329.4630.8129.7773,608,000
07 Dec 202029.7829.7829.5229.6428.6434,632,600
04 Dec 202029.3729.7629.3129.5428.5437,725,500
03 Dec 202029.0329.2428.9029.2328.2434,957,900
02 Dec 202028.8229.2028.7929.0928.1029,487,200
01 Dec 202028.8229.1428.7528.8727.8942,064,200
30 Nov 202028.8729.0228.7028.7527.7843,340,500
27 Nov 202029.0729.1928.8829.0328.0515,649,800
25 Nov 202029.2829.2928.9028.9928.0124,489,200
24 Nov 202028.9329.4428.9129.2328.2444,008,000
23 Nov 202028.3928.7028.3528.6227.6527,818,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...