Get the latest business, economy and property news, delivered straight to you.

Stay informed every day with Yahoo Finance's free Fully Briefed newsletter.

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

Date	Open	High	Low	Close*	Adj. close**	Volume
15 Apr 2021	29.78	29.84	29.68	29.75	29.75	26,483,600
14 Apr 2021	29.60	29.80	29.30	29.73	29.73	31,287,900
13 Apr 2021	29.86	29.86	29.51	29.63	29.63	41,385,400
12 Apr 2021	30.01	30.16	29.90	29.96	29.96	24,858,800
09 Apr 2021	30.05	30.19	29.91	30.04	30.04	33,291,800
08 Apr 2021	30.30	30.34	29.93	30.00	30.00	49,877,400
08 Apr 2021	0.52 Dividend
07 Apr 2021	31.01	31.15	30.80	30.93	30.41	40,650,500
06 Apr 2021	30.71	30.98	30.69	30.98	30.46	33,666,400
05 Apr 2021	30.62	30.84	30.60	30.71	30.19	38,517,300
01 Apr 2021	30.24	30.48	30.03	30.47	29.96	32,464,700
31 Mar 2021	30.65	30.65	30.20	30.27	29.76	45,302,900
30 Mar 2021	30.61	30.74	30.40	30.73	30.21	35,133,000
29 Mar 2021	30.40	30.65	30.22	30.56	30.05	37,277,300
26 Mar 2021	30.28	30.60	30.08	30.31	29.80	62,961,700
25 Mar 2021	30.00	30.19	29.81	30.08	29.57	37,010,500
24 Mar 2021	29.98	30.29	29.97	29.99	29.49	33,537,400
23 Mar 2021	29.95	30.27	29.81	30.00	29.50	36,919,000
22 Mar 2021	29.78	30.01	29.58	29.99	29.49	31,364,000
19 Mar 2021	30.01	30.06	29.62	29.76	29.26	73,641,500
18 Mar 2021	30.07	30.50	29.99	30.01	29.51	31,280,400
17 Mar 2021	30.12	30.23	29.81	30.15	29.64	38,964,500
16 Mar 2021	29.75	30.04	29.69	29.99	29.49	37,655,100
15 Mar 2021	30.02	30.07	29.68	29.93	29.43	42,387,500
12 Mar 2021	29.90	30.87	29.72	29.81	29.31	70,069,200
11 Mar 2021	29.91	30.00	29.50	29.54	29.04	36,466,900
10 Mar 2021	29.94	30.16	29.57	29.99	29.49	43,776,400
09 Mar 2021	29.90	30.14	29.61	29.64	29.14	47,928,800
08 Mar 2021	29.54	30.39	29.42	29.99	29.49	55,948,700
05 Mar 2021	29.01	29.74	28.98	29.62	29.12	58,648,600
04 Mar 2021	28.77	29.32	28.65	28.92	28.43	60,693,700
03 Mar 2021	28.18	28.93	28.18	28.72	28.24	57,249,100
02 Mar 2021	28.08	28.46	28.08	28.22	27.75	35,715,700
01 Mar 2021	28.16	28.45	28.02	28.09	27.62	44,107,900
26 Feb 2021	28.68	28.79	27.89	27.89	27.42	77,464,400
25 Feb 2021	29.16	29.26	28.59	28.63	28.15	58,536,200
24 Feb 2021	29.30	29.59	29.20	29.38	28.89	34,631,900
23 Feb 2021	29.65	29.81	29.11	29.18	28.69	46,960,200
22 Feb 2021	28.99	29.57	28.98	29.32	28.83	34,873,900
19 Feb 2021	29.29	29.33	28.98	29.00	28.51	29,703,000
18 Feb 2021	29.55	29.59	29.21	29.23	28.74	27,002,700
17 Feb 2021	28.82	29.74	28.80	29.57	29.07	51,185,700
16 Feb 2021	28.80	29.18	28.73	28.97	28.48	38,700,700
12 Feb 2021	28.60	28.84	28.59	28.80	28.32	28,685,600
11 Feb 2021	28.51	28.70	28.46	28.69	28.21	33,729,200
10 Feb 2021	28.64	28.66	28.48	28.55	28.07	42,270,100
09 Feb 2021	28.66	28.78	28.56	28.62	28.14	32,788,000
08 Feb 2021	28.97	28.99	28.62	28.77	28.29	32,069,000
05 Feb 2021	28.98	29.07	28.86	28.93	28.44	27,561,700
04 Feb 2021	28.52	28.89	28.47	28.89	28.40	31,723,400
03 Feb 2021	28.51	28.70	28.45	28.51	28.03	40,384,300
02 Feb 2021	28.78	28.82	28.38	28.54	28.06	42,804,400
01 Feb 2021	28.94	28.98	28.33	28.65	28.17	42,881,200
29 Jan 2021	28.78	29.04	28.57	28.63	28.15	50,030,900
28 Jan 2021	29.03	29.72	28.78	28.80	28.32	52,642,500
27 Jan 2021	29.04	30.20	28.96	29.14	28.65	73,550,700
26 Jan 2021	29.10	29.84	29.07	29.75	29.25	50,518,900
25 Jan 2021	28.76	29.18	28.49	29.11	28.62	51,913,300
22 Jan 2021	28.81	29.05	28.57	28.93	28.44	34,724,600
21 Jan 2021	28.91	29.08	28.77	28.83	28.35	28,045,400
20 Jan 2021	29.00	29.01	28.74	28.96	28.47	32,542,500
19 Jan 2021	29.28	29.38	28.90	28.95	28.46	40,764,000
15 Jan 2021	28.95	29.29	28.82	29.17	28.68	40,653,100
14 Jan 2021	28.65	29.77	28.53	29.29	28.80	63,858,700
13 Jan 2021	28.79	28.80	28.47	28.61	28.13	38,809,000
12 Jan 2021	28.87	28.87	28.51	28.75	28.27	43,440,500
11 Jan 2021	28.74	29.02	28.68	28.87	28.38	30,857,000
08 Jan 2021	29.14	29.21	28.75	29.02	28.53	54,736,900
08 Jan 2021	0.52 Dividend
07 Jan 2021	30.02	30.09	29.68	29.91	28.90	53,825,800
06 Jan 2021	29.41	30.00	29.37	29.83	28.82	55,480,000
05 Jan 2021	29.50	29.75	29.19	29.26	28.27	62,730,000
04 Jan 2021	29.39	29.49	29.02	29.44	28.44	65,484,000
31 Dec 2020	28.45	28.80	28.39	28.76	27.78	38,622,300
30 Dec 2020	28.54	28.68	28.43	28.49	27.52	34,347,800
29 Dec 2020	28.69	28.88	28.51	28.54	27.57	36,617,500
28 Dec 2020	28.93	28.96	28.50	28.55	27.58	41,619,500
24 Dec 2020	28.73	28.76	28.50	28.69	27.72	19,153,100
23 Dec 2020	28.50	28.93	28.50	28.75	27.78	39,301,100
22 Dec 2020	29.00	29.01	28.32	28.40	27.44	63,892,300
21 Dec 2020	28.98	29.21	28.75	29.01	28.03	47,824,700
18 Dec 2020	29.52	29.68	29.26	29.40	28.40	74,417,100
17 Dec 2020	30.04	30.12	29.54	29.62	28.62	61,679,000
16 Dec 2020	30.53	30.59	30.24	30.29	29.26	34,687,500
15 Dec 2020	30.64	30.70	30.28	30.58	29.54	33,433,900
14 Dec 2020	31.23	31.27	30.40	30.55	29.51	42,637,300
11 Dec 2020	30.43	31.09	30.39	31.01	29.96	31,502,200
10 Dec 2020	31.07	31.11	30.48	30.69	29.65	47,031,900
09 Dec 2020	31.00	31.89	30.97	31.46	30.39	70,685,400
08 Dec 2020	29.49	30.93	29.46	30.81	29.77	73,608,000
07 Dec 2020	29.78	29.78	29.52	29.64	28.64	34,632,600
04 Dec 2020	29.37	29.76	29.31	29.54	28.54	37,725,500
03 Dec 2020	29.03	29.24	28.90	29.23	28.24	34,957,900
02 Dec 2020	28.82	29.20	28.79	29.09	28.10	29,487,200
01 Dec 2020	28.82	29.14	28.75	28.87	27.89	42,064,200
30 Nov 2020	28.87	29.02	28.70	28.75	27.78	43,340,500
27 Nov 2020	29.07	29.19	28.88	29.03	28.05	15,649,800
25 Nov 2020	29.28	29.29	28.90	28.99	28.01	24,489,200
24 Nov 2020	28.93	29.44	28.91	29.23	28.24	44,008,000
23 Nov 2020	28.39	28.70	28.35	28.62	27.65	27,818,800
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

ALL ORDS7,325.80+8.30(+0.11%)

ASX 2007,063.50+4.90(+0.07%)

AUD/USD0.7742-0.0013(-0.16%)

Get the latest business, economy and property news, delivered straight to you.

AT&T Inc. (T)

ALL ORDS
7,325.80
+8.30(+0.11%)

ASX 200
7,063.50
+4.90(+0.07%)

AUD/USD
0.7742
-0.0013(-0.16%)