Women's Money Movement is back!

Financial freedom via property: Join us for Episode 1, Season 2 on Tuesday 11 August, 10am AEST.

AT&T Inc. (T)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

30.02+0.18 (+0.60%)

At close: 4:02PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
07 Aug 2020	29.74	30.06	29.58	30.02	30.02	30,398,500
06 Aug 2020	29.71	30.09	29.68	29.84	29.84	21,908,700
05 Aug 2020	30.15	30.21	29.79	29.85	29.85	22,991,700
04 Aug 2020	29.60	30.16	29.56	30.01	30.01	34,044,400
03 Aug 2020	29.95	29.98	29.41	29.62	29.62	38,979,200
31 Jul 2020	29.51	29.62	29.27	29.58	29.58	38,694,200
30 Jul 2020	29.47	29.73	29.36	29.57	29.57	26,647,900
29 Jul 2020	29.67	29.67	29.31	29.56	29.56	30,475,900
28 Jul 2020	29.26	29.89	29.20	29.69	29.69	37,667,100
27 Jul 2020	29.50	29.51	29.21	29.29	29.29	33,494,600
24 Jul 2020	29.80	30.21	29.46	29.57	29.57	38,727,200
23 Jul 2020	30.15	30.15	29.54	29.90	29.90	51,503,400
22 Jul 2020	30.16	30.27	29.95	30.16	30.16	30,508,700
21 Jul 2020	29.89	30.42	29.86	30.25	30.25	34,270,700
20 Jul 2020	30.18	30.18	29.80	29.85	29.85	32,399,500
17 Jul 2020	30.48	30.53	30.18	30.25	30.25	23,138,000
16 Jul 2020	29.97	30.50	29.92	30.39	30.39	32,987,100
15 Jul 2020	30.07	30.13	29.85	30.01	30.01	30,955,900
14 Jul 2020	29.72	30.10	29.53	29.96	29.96	30,603,500
13 Jul 2020	30.16	30.17	29.64	29.76	29.76	40,993,100
10 Jul 2020	29.50	30.23	29.45	30.13	30.13	36,893,100
09 Jul 2020	29.87	29.88	29.39	29.54	29.54	39,365,700
09 Jul 2020	0.52 Dividend
08 Jul 2020	30.46	30.55	30.15	30.46	29.94	38,933,000
07 Jul 2020	30.30	30.45	30.23	30.32	29.80	27,509,200
06 Jul 2020	30.54	30.60	30.24	30.49	29.97	33,715,900
02 Jul 2020	30.11	30.50	30.02	30.08	29.57	37,725,000
01 Jul 2020	30.13	30.48	29.85	29.90	29.39	30,972,800
30 Jun 2020	30.01	30.34	29.71	30.23	29.71	43,791,400
29 Jun 2020	29.33	29.93	29.29	29.91	29.40	37,534,500
26 Jun 2020	29.56	29.56	28.92	29.08	28.58	76,576,700
25 Jun 2020	29.49	29.81	29.21	29.72	29.21	36,571,300
24 Jun 2020	30.03	30.04	29.16	29.42	28.92	65,596,000
23 Jun 2020	30.30	30.68	30.20	30.25	29.73	38,913,000
22 Jun 2020	30.18	30.30	30.00	30.11	29.60	29,559,400
19 Jun 2020	30.69	30.75	29.98	30.31	29.79	74,991,600
18 Jun 2020	30.06	30.41	29.95	30.35	29.83	28,364,600
17 Jun 2020	30.78	30.82	30.21	30.26	29.74	31,441,500
16 Jun 2020	31.42	31.47	30.36	30.78	30.25	41,631,000
15 Jun 2020	29.99	30.65	29.52	30.50	29.98	40,263,600
12 Jun 2020	31.02	31.08	30.01	30.50	29.98	36,266,800
11 Jun 2020	31.20	31.32	30.12	30.17	29.65	49,865,200
10 Jun 2020	32.57	32.62	32.10	32.14	31.59	27,291,200
09 Jun 2020	32.81	32.86	32.35	32.62	32.06	32,209,500
08 Jun 2020	33.00	33.24	32.69	33.23	32.66	34,279,300
05 Jun 2020	32.54	33.00	32.23	32.77	32.21	46,689,400
04 Jun 2020	31.39	31.80	31.28	31.80	31.26	30,762,800
03 Jun 2020	31.30	31.66	31.28	31.51	30.97	27,861,300
02 Jun 2020	31.05	31.10	30.71	30.99	30.46	28,437,000
01 Jun 2020	30.75	31.24	30.60	30.93	30.40	24,945,200
29 May 2020	30.55	30.96	30.33	30.86	30.33	43,747,300
28 May 2020	32.03	32.07	30.97	31.06	30.53	39,677,300
27 May 2020	31.74	31.98	31.53	31.85	31.31	43,440,300
26 May 2020	30.64	31.12	30.57	30.82	30.29	41,383,200
22 May 2020	29.78	29.91	29.43	29.88	29.37	26,638,300
21 May 2020	29.79	30.06	29.53	29.77	29.26	38,670,900
20 May 2020	29.27	29.82	29.01	29.59	29.08	37,899,100
19 May 2020	29.46	29.52	28.90	28.96	28.47	35,217,800
18 May 2020	28.99	29.69	28.93	29.45	28.95	34,952,300
15 May 2020	28.28	28.46	28.07	28.31	27.83	32,250,300
14 May 2020	27.98	28.60	27.61	28.58	28.09	39,827,000
13 May 2020	28.80	28.92	28.00	28.09	27.61	49,265,000
12 May 2020	29.51	29.67	28.89	28.89	28.40	35,220,900
11 May 2020	29.65	29.65	29.15	29.38	28.88	29,206,400
08 May 2020	29.29	29.85	29.21	29.79	29.28	24,047,700
07 May 2020	29.17	29.20	28.83	28.89	28.40	31,814,300
06 May 2020	29.82	29.87	28.79	28.79	28.30	45,094,200
05 May 2020	29.74	30.18	29.72	29.74	29.23	24,626,100
04 May 2020	29.75	29.75	29.22	29.60	29.09	35,164,100
01 May 2020	30.77	30.79	29.75	29.90	29.39	36,851,300
30 Apr 2020	31.00	31.05	30.28	30.47	29.95	40,724,300
29 Apr 2020	31.13	31.87	31.07	31.43	30.89	33,160,100
28 Apr 2020	31.00	31.12	30.62	30.65	30.13	30,924,800
27 Apr 2020	29.99	30.68	29.74	30.54	30.02	33,320,700
24 Apr 2020	29.59	29.95	29.15	29.71	29.20	35,567,700
23 Apr 2020	29.44	30.05	29.33	29.50	29.00	34,011,500
22 Apr 2020	30.90	30.90	29.31	29.47	28.97	50,764,200
21 Apr 2020	30.51	30.52	29.64	29.87	29.36	43,213,100
20 Apr 2020	30.85	31.42	30.70	30.98	30.45	30,583,200
17 Apr 2020	30.85	31.25	30.70	31.23	30.70	34,656,200
16 Apr 2020	30.28	30.28	29.71	30.16	29.65	32,533,900
15 Apr 2020	30.63	30.96	29.96	30.09	29.58	37,542,900
14 Apr 2020	30.69	31.16	30.35	31.13	30.60	31,941,500
13 Apr 2020	30.50	30.72	29.90	30.19	29.67	34,145,800
09 Apr 2020	30.00	30.94	29.99	30.73	30.21	50,332,700
08 Apr 2020	29.95	30.00	29.10	29.89	29.38	40,793,300
08 Apr 2020	0.52 Dividend
07 Apr 2020	30.44	30.97	30.07	30.08	29.06	54,265,500
06 Apr 2020	28.40	29.68	28.31	29.44	28.44	53,502,000
03 Apr 2020	28.53	28.74	27.25	27.46	26.52	53,443,200
02 Apr 2020	28.00	28.87	28.00	28.76	27.78	33,818,400
01 Apr 2020	28.38	28.58	27.70	28.05	27.09	54,646,000
31 Mar 2020	30.04	30.13	29.05	29.15	28.16	69,813,400
30 Mar 2020	29.90	30.41	29.48	30.23	29.20	41,629,900
27 Mar 2020	29.69	30.82	29.22	29.84	28.82	46,386,000
26 Mar 2020	28.68	30.96	28.68	30.60	29.56	64,038,000
25 Mar 2020	28.08	29.93	27.37	28.40	27.43	68,027,700
24 Mar 2020	28.00	28.30	26.84	28.09	27.13	76,300,900
23 Mar 2020	27.39	27.71	26.08	26.77	25.86	96,884,100
20 Mar 2020	30.46	30.50	28.18	28.45	27.48	116,732,300
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

ALL ORDS6,177.90+33.00(+0.54%)

ASX 2006,040.60+35.80(+0.60%)

AUD/USD0.7163+0.0002(+0.03%)

Women's Money Movement is back!

AT&T Inc. (T)

ALL ORDS
6,177.90
+33.00(+0.54%)

ASX 200
6,040.60
+35.80(+0.60%)

AUD/USD
0.7163
+0.0002(+0.03%)