T - AT&T Inc.

NYSE - Nasdaq Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
12 Dec 201938.2038.5738.2038.4038.408,927,005
11 Dec 201938.0238.2538.0038.1738.1718,526,700
10 Dec 201938.0738.2737.8238.0638.0621,777,500
09 Dec 201938.1238.4338.0338.0438.0420,603,200
06 Dec 201938.2938.5838.1438.2038.2022,606,100
05 Dec 201938.1238.3638.0138.1938.1921,764,300
04 Dec 201937.5938.3637.5138.1038.1038,236,900
03 Dec 201937.2037.5536.9137.5537.5524,870,000
02 Dec 201937.4837.4837.2337.3237.3224,887,600
29 Nov 201937.7437.9637.3637.3837.3818,172,500
27 Nov 201937.4437.8237.4037.6637.6617,069,500
26 Nov 201937.2837.4436.7737.4037.4054,029,500
25 Nov 201937.9037.9037.1837.2637.2632,466,100
22 Nov 201937.7537.9337.6937.7537.7519,877,100
21 Nov 201937.0337.7037.0337.6037.6031,358,500
20 Nov 201937.0937.6136.4037.1837.1869,861,400
19 Nov 201938.9238.9737.3738.0038.0064,556,800
18 Nov 201939.3039.7039.2139.6339.6325,969,700
15 Nov 201939.1339.5139.0639.5039.5031,476,800
14 Nov 201938.9739.0838.6938.9538.9527,469,000
13 Nov 201939.1939.3139.0539.1639.1616,596,900
12 Nov 201939.3539.4839.0739.1739.1716,550,100
11 Nov 201939.2639.3839.2039.3739.3713,585,600
08 Nov 201939.3439.4339.0939.3839.3818,635,100
07 Nov 201939.2939.5839.2539.4239.4225,542,400
06 Nov 201939.2539.2838.9939.2539.2521,999,300
05 Nov 201938.8139.3138.7939.1739.1729,715,500
04 Nov 201939.1039.5038.8638.8938.8935,861,700
01 Nov 201938.9539.0238.7438.9538.9535,232,700
31 Oct 201938.2138.4937.8838.4938.4939,485,000
30 Oct 201938.3938.8738.1138.2038.2034,018,800
29 Oct 201938.4938.4937.9838.0638.0626,710,000
28 Oct 201938.3038.8637.9738.4938.4962,238,100
25 Oct 201936.9437.1736.7236.9136.9133,280,800
24 Oct 201937.6937.7736.5436.8236.8240,074,000
23 Oct 201938.0138.1437.6337.7437.7424,190,100
22 Oct 201937.8238.3637.6038.1738.1720,153,800
21 Oct 201938.4238.6238.1938.2338.2326,645,100
18 Oct 201937.8138.5337.7938.4738.4737,662,100
17 Oct 201937.8637.8637.6137.8137.8118,520,900
16 Oct 201937.8238.0037.7037.7937.7922,034,100
15 Oct 201937.4538.0737.4237.9037.9022,706,300
14 Oct 201937.5837.6937.3137.4737.4720,775,600
11 Oct 201937.5937.8037.4737.5837.5827,685,600
10 Oct 201937.0037.5536.9737.4237.4223,360,200
09 Oct 201937.2137.2236.8937.0537.0524,560,100
09 Oct 20190.51 Dividend
08 Oct 201937.6837.7137.3837.4836.9728,170,700
07 Oct 201937.5837.8737.5237.6637.1521,036,400
04 Oct 201937.2237.5237.1337.5137.0021,914,100
03 Oct 201937.0037.2036.6637.1936.6820,372,600
02 Oct 201937.3537.3536.9237.0836.5826,257,000
01 Oct 201937.9537.9637.3737.4136.9023,038,500
30 Sep 201937.5937.9237.5337.8437.3328,341,900
27 Sep 201937.6137.7337.1837.4336.9224,222,800
26 Sep 201937.4037.4637.1837.3836.8719,252,300
25 Sep 201937.3337.5637.2437.3836.8722,328,800
24 Sep 201937.7937.8537.3437.3836.8727,679,600
23 Sep 201937.6237.8537.4837.6037.0921,595,900
20 Sep 201937.3038.0137.1837.9137.3977,472,800
19 Sep 201937.0337.2236.8037.1536.6427,002,400
18 Sep 201936.7636.9836.4936.7636.2637,481,400
17 Sep 201937.0437.2536.7937.1636.6535,027,000
16 Sep 201937.7037.8337.1137.3136.8049,189,900
13 Sep 201938.0138.3537.7437.9137.3939,225,400
12 Sep 201938.3738.4837.7338.3837.8642,667,000
11 Sep 201937.9338.7537.7138.7438.2155,071,400
10 Sep 201937.2137.7236.9737.5837.0748,019,600
09 Sep 201937.8238.1436.7136.7936.29117,866,000
06 Sep 201935.9536.3735.9136.2535.7629,266,100
05 Sep 201935.9035.9835.7535.8935.4021,740,700
04 Sep 201935.5335.8235.4435.7235.2320,736,900
03 Sep 201935.0835.3934.9235.3834.9020,541,000
30 Aug 201935.1835.3535.0735.2634.7821,609,100
29 Aug 201935.1135.3335.0535.1534.6723,293,500
28 Aug 201934.6734.9834.5334.9634.4824,366,400
27 Aug 201935.0135.0434.6334.7234.2532,081,200
26 Aug 201934.9735.1434.7134.9334.4523,197,300
23 Aug 201935.3035.4434.6434.8234.3533,858,000
22 Aug 201935.2435.5035.0835.3934.9121,459,700
21 Aug 201935.1935.2534.9735.1634.6821,913,600
20 Aug 201935.2935.3034.9034.9834.5021,794,900
19 Aug 201935.0135.4434.9935.3834.9026,135,700
16 Aug 201934.4835.0034.4134.9734.4931,103,000
15 Aug 201934.2434.4633.9634.3433.8724,367,600
14 Aug 201934.6034.6334.0234.0933.6334,615,300
13 Aug 201934.3734.9634.3734.8634.3931,218,500
12 Aug 201934.4734.5834.2734.4834.0118,674,700
09 Aug 201934.4334.5934.1534.5434.0722,866,800
08 Aug 201934.2534.5434.0734.5434.0728,498,500
07 Aug 201933.6034.1633.3634.0633.6037,948,500
06 Aug 201933.5133.9733.2933.9633.5031,658,700
05 Aug 201933.7033.9433.1933.4933.0337,067,600
02 Aug 201933.8034.3433.5434.1733.7136,476,300
01 Aug 201934.4834.6034.0234.1233.6641,058,900
31 Jul 201934.0534.4833.8934.0533.5940,633,800
30 Jul 201934.4434.6434.0834.1833.7133,926,800
29 Jul 201934.0734.4533.9434.3433.8730,939,100
26 Jul 201933.7434.2333.5934.1533.6934,149,300
25 Jul 201933.5833.9933.4533.8133.3539,019,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...