Canada markets close in 5 hours 59 minutes

AT&T Inc. (T-PA)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
21.18-0.40 (-1.83%)
As of 09:56AM EDT. Market open.
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 202421.3521.3321.1521.1821.1812,531
Apr 24, 202421.3521.5921.2521.5821.58178,880
Apr 23, 202421.0421.4521.0421.4121.4177,016
Apr 22, 202420.9621.1320.9621.0221.0258,275
Apr 19, 202420.8621.0520.8620.9620.9630,855
Apr 18, 202420.9021.0020.8020.8620.8680,621
Apr 17, 202420.8821.1520.8020.9220.9264,031
Apr 16, 202420.5820.8720.1120.7720.77129,826
Apr 15, 202420.8520.8520.5620.7320.73402,905
Apr 12, 202420.8320.9620.8220.8820.8880,608
Apr 11, 202420.8920.9720.7620.8420.84117,335
Apr 10, 202421.1021.1020.7820.8920.8994,187
Apr 09, 202421.4421.4421.2821.3421.3443,205
Apr 09, 20240.3125 Dividend
Apr 08, 202421.6321.7321.5921.6821.3778,514
Apr 05, 202421.5721.7021.4321.6321.3239,269
Apr 04, 202421.5921.7121.5221.6221.3163,498
Apr 03, 202421.3021.5221.2421.5021.19118,832
Apr 02, 202421.2821.4221.1521.3621.0582,853
Apr 01, 202421.4821.5921.0821.4321.12195,943
Mar 28, 202422.1322.2821.3121.3621.05530,777
Mar 27, 202422.1622.1621.8622.0821.7676,782
Mar 26, 202422.0922.1921.9722.1321.8171,413
Mar 25, 202422.1822.1921.9222.0921.7781,425
Mar 22, 202422.3622.4522.1622.1721.8584,807
Mar 21, 202422.4322.8022.2622.2821.9698,207
Mar 20, 202422.4722.5122.2722.4822.1687,854
Mar 19, 202422.2222.4922.1222.4022.08123,235
Mar 18, 202421.9522.1921.9322.1921.8797,462
Mar 15, 202422.0922.1921.8221.9021.5863,654
Mar 14, 202422.1722.2122.0022.0821.7656,958
Mar 13, 202422.1922.3322.1622.1621.8458,055
Mar 12, 202422.4122.4122.1822.2321.9145,999
Mar 11, 202422.5022.5822.3722.3722.0562,019
Mar 08, 202422.4322.5722.4222.4622.1470,523
Mar 07, 202422.3022.4822.2522.4522.13155,180
Mar 06, 202422.2222.3022.1422.1821.8686,526
Mar 05, 202422.1022.1422.0522.1021.7884,966
Mar 04, 202422.1522.1822.0522.1321.8177,098
Mar 01, 202422.1922.2121.9022.1421.8258,206
Feb 29, 202422.0122.2821.8422.1921.87216,272
Feb 28, 202421.9622.0821.8921.9921.6775,679
Feb 27, 202422.0922.1921.8721.9121.5955,409
Feb 26, 202422.2622.2622.0022.1421.8242,135
Feb 23, 202421.9922.2721.9622.2621.9473,829
Feb 22, 202421.8221.9921.7421.9321.6166,933
Feb 21, 202421.9121.9721.6521.7121.4070,128
Feb 20, 202421.6521.9521.5421.8621.5462,644
Feb 16, 202421.5221.7621.4421.6321.3282,367
Feb 15, 202421.5221.7621.4721.7321.4248,236
Feb 14, 202421.7521.8821.3921.4521.1455,645
Feb 13, 202421.7321.9221.6321.6821.3783,587
Feb 12, 202421.8922.0721.8122.0021.6884,835
Feb 09, 202421.7622.0021.7021.8821.5644,866
Feb 08, 202421.4021.6921.3121.6921.3851,610
Feb 07, 202421.2021.5321.0321.5221.2165,783
Feb 06, 202421.9521.9821.1221.2020.89161,232
Feb 05, 202421.9522.1021.8021.8421.5353,793
Feb 02, 202422.1522.2722.1022.1421.8252,101
Feb 01, 202422.2622.3522.0822.2921.97167,422
Jan 31, 202422.1522.3522.0422.2021.8893,865
Jan 30, 202422.1122.2222.1122.2021.8869,226
Jan 29, 202421.8922.1921.8722.1521.8341,724
Jan 26, 202421.9221.9921.7321.9021.5865,142
Jan 25, 202421.4921.9521.4121.9221.6067,349
Jan 24, 202421.5221.5221.3521.4921.1828,920
Jan 23, 202421.3921.4221.2521.3621.0565,610
Jan 22, 202421.3221.4221.2421.4021.0988,114
Jan 19, 202421.0321.2620.7521.2420.9366,470
Jan 18, 202421.2721.3120.7720.9020.6083,956
Jan 17, 202421.2121.4721.1021.1820.8760,272
Jan 16, 202421.6221.6221.2721.2720.9652,264
Jan 12, 202421.5321.7221.5021.6221.3144,923
Jan 11, 202421.4821.6921.4121.4821.1765,233
Jan 10, 202421.4321.6821.3121.6021.2961,514
Jan 09, 202421.4721.5221.3021.4221.1156,641
Jan 09, 20240.3125 Dividend
Jan 08, 202421.3721.7721.2721.7021.0883,982
Jan 05, 202421.3821.4821.2221.2220.6130,999
Jan 04, 202421.2721.5021.2321.2620.6549,237
Jan 03, 202420.9821.4520.8521.3220.71105,694
Jan 02, 202420.9221.1820.7721.1320.53103,399
Dec 29, 202321.1521.2920.9220.9920.39138,743
Dec 28, 202321.2721.3521.1521.1820.57138,901
Dec 27, 202321.1421.3921.0521.3920.78143,301
Dec 26, 202321.3821.3921.0921.0920.49108,261
Dec 22, 202321.3521.3921.1121.3420.73129,831
Dec 21, 202321.1721.3321.0521.2720.66145,360
Dec 20, 202320.8821.2820.8821.0320.43130,455
Dec 19, 202320.7221.0420.7020.8620.26139,548
Dec 18, 202320.8220.9720.5820.6520.06119,092
Dec 15, 202320.9921.0820.7521.0020.40121,311
Dec 14, 202320.5721.0620.5321.0220.42159,209
Dec 13, 202319.9120.4419.9120.4419.86117,298
Dec 12, 202319.9820.0619.8619.9319.36140,985
Dec 11, 202319.9120.1019.7620.0119.44407,276
Dec 08, 202319.9820.1019.9019.9119.34202,625
Dec 07, 202319.8920.2319.8820.1119.53118,589
Dec 06, 202319.8219.9919.8119.8819.31104,415
Dec 05, 202319.8119.8619.6519.7619.1972,317
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...