Australia markets open in 5 hours 2 minutes

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
DateOpenHighLowClose*Adj. close**Volume
20 Jan 202129.0029.0428.7428.9128.9115,615,137
19 Jan 202129.2829.3828.9028.9528.9540,677,800
15 Jan 202128.9529.2928.8229.1729.1740,626,100
14 Jan 202128.6529.7728.5329.2929.2963,858,700
13 Jan 202128.7928.8028.4728.6128.6138,809,000
12 Jan 202128.8728.8728.5128.7528.7543,440,500
11 Jan 202128.7429.0228.6828.8728.8730,857,000
08 Jan 202129.1429.2128.7529.0229.0254,711,000
08 Jan 20210.52 Dividend
07 Jan 202130.0230.0929.6829.9129.3953,825,800
06 Jan 202129.4130.0029.3729.8329.3155,480,000
05 Jan 202129.5029.7529.1929.2628.7562,730,000
04 Jan 202129.3929.4929.0229.4428.9365,484,000
31 Dec 202028.4528.8028.3928.7628.2638,596,700
30 Dec 202028.5428.6828.4328.4927.9934,347,800
29 Dec 202028.6928.8828.5128.5428.0436,617,500
28 Dec 202028.9328.9628.5028.5528.0541,619,500
24 Dec 202028.7328.7628.5028.6928.1919,153,100
23 Dec 202028.5028.9328.5028.7528.2539,301,100
22 Dec 202029.0029.0128.3228.4027.9163,892,300
21 Dec 202028.9829.2128.7529.0128.5147,824,700
18 Dec 202029.5229.6829.2629.4028.8974,417,100
17 Dec 202030.0430.1229.5429.6229.1161,679,000
16 Dec 202030.5330.5930.2430.2929.7634,687,500
15 Dec 202030.6430.7030.2830.5830.0533,433,900
14 Dec 202031.2331.2730.4030.5530.0242,637,300
11 Dec 202030.4331.0930.3931.0130.4731,502,200
10 Dec 202031.0731.1130.4830.6930.1647,031,900
09 Dec 202031.0031.8930.9731.4630.9170,685,400
08 Dec 202029.4930.9329.4630.8130.2773,608,000
07 Dec 202029.7829.7829.5229.6429.1234,632,600
04 Dec 202029.3729.7629.3129.5429.0337,725,500
03 Dec 202029.0329.2428.9029.2328.7234,957,900
02 Dec 202028.8229.2028.7929.0928.5829,487,200
01 Dec 202028.8229.1428.7528.8728.3742,064,200
30 Nov 202028.8729.0228.7028.7528.2543,340,500
27 Nov 202029.0729.1928.8829.0328.5315,649,800
25 Nov 202029.2829.2928.9028.9928.4924,489,200
24 Nov 202028.9329.4428.9129.2328.7244,008,000
23 Nov 202028.3928.7028.3528.6228.1227,818,800
20 Nov 202028.2228.4228.1628.3227.8328,216,600
19 Nov 202028.5128.5128.1128.2827.7941,381,000
18 Nov 202029.0529.1728.6128.6228.1229,558,900
17 Nov 202028.7829.1328.6829.0328.5328,575,400
16 Nov 202029.1129.2328.9028.9728.4749,949,000
13 Nov 202028.5728.9928.4728.9128.4127,470,200
12 Nov 202028.5028.5828.1928.4427.9530,473,300
11 Nov 202028.9729.0028.4328.7328.2339,718,800
10 Nov 202028.5528.9728.4928.8528.3544,192,000
09 Nov 202028.2428.7928.1528.3027.8170,674,000
06 Nov 202027.4927.7127.3827.4426.9626,235,300
05 Nov 202027.1927.8527.1827.5127.0335,119,400
04 Nov 202027.2127.4526.8627.0426.5745,482,700
03 Nov 202027.5127.8027.4027.4626.9833,284,900
02 Nov 202027.4027.6027.0127.3426.8648,052,100
30 Oct 202026.7427.0426.6927.0226.5548,421,200
29 Oct 202026.5027.0526.3526.7626.2944,176,200
28 Oct 202026.7026.8826.4526.5026.0448,948,800
27 Oct 202027.2427.2726.9026.9226.4535,167,000
26 Oct 202027.6327.6527.0927.3826.9041,524,500
23 Oct 202028.3528.4127.7527.8227.3442,630,500
22 Oct 202027.8328.5027.7028.2827.7989,507,900
21 Oct 202026.7726.9226.5426.7226.2647,749,200
20 Oct 202026.9927.1226.6626.7626.2941,589,800
19 Oct 202027.4427.4726.8226.8826.4152,128,000
16 Oct 202027.4827.5727.3227.3326.8529,326,100
15 Oct 202027.3127.4527.1127.4526.9732,087,000
14 Oct 202027.7127.9527.4827.4927.0148,462,400
13 Oct 202028.0128.1327.6827.7527.2754,011,900
12 Oct 202028.3028.3028.0128.1327.6451,208,900
09 Oct 202028.6328.6928.2328.3227.8332,697,700
08 Oct 202028.3228.6328.2428.6128.1132,108,600
08 Oct 20200.52 Dividend
07 Oct 202028.9228.9828.6928.8027.7941,425,500
06 Oct 202028.7529.1628.6628.7127.7039,162,600
05 Oct 202028.4928.7528.3628.6727.6633,463,600
02 Oct 202028.2728.8928.2128.6827.6728,698,100
01 Oct 202028.5228.6428.3428.4927.4928,640,500
30 Sep 202028.3828.6728.2928.5127.5139,088,200
29 Sep 202028.3628.4128.1328.3027.3125,449,500
28 Sep 202028.3228.6528.2428.3827.3830,525,100
25 Sep 202027.9128.1127.7528.0427.0635,928,800
24 Sep 202027.8728.2627.7528.0427.0633,052,100
23 Sep 202028.5528.6927.8427.8726.8943,786,800
22 Sep 202028.5328.9328.4228.5127.5128,148,400
21 Sep 202028.8028.8228.2628.6327.6245,474,000
18 Sep 202029.0429.2228.9128.9327.9145,861,800
17 Sep 202029.1529.2428.9529.0728.0531,650,000
16 Sep 202029.1329.5429.1229.2428.2130,869,000
15 Sep 202029.1929.3429.0629.1228.1025,911,700
14 Sep 202029.1029.3029.0029.1428.1228,722,800
11 Sep 202028.9629.1328.8029.0027.9829,669,600
10 Sep 202029.3829.3828.9028.9127.8947,416,600
09 Sep 202029.6329.7029.3729.3728.3429,620,200
08 Sep 202029.5029.6029.0229.5128.4746,433,100
04 Sep 202029.6329.8729.2629.4228.3944,835,200
03 Sep 202029.7830.1829.4229.5928.5544,328,300
02 Sep 202029.3729.8429.3229.7028.6635,128,800
01 Sep 202029.7429.7529.3229.4728.4346,552,900
31 Aug 202030.1530.1629.8029.8128.7641,483,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...