Canada markets open in 5 hours 21 minutes

AT&T Inc. (T-PA)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
26.44+0.03 (+0.11%)
At close: 3:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul. 28, 202126.4626.5026.3726.4426.4449,875
Jul. 27, 202126.4726.4726.3026.4126.4175,672
Jul. 26, 202126.4526.5526.4426.4726.4767,723
Jul. 23, 202126.3826.4924.5026.4726.4739,085
Jul. 22, 202126.5026.5726.3226.4026.40131,090
Jul. 21, 202126.6726.7326.4726.5026.5091,900
Jul. 20, 202126.8326.8826.6826.6826.68181,486
Jul. 19, 202126.8326.8926.7426.7926.7929,596
Jul. 16, 202127.0327.0626.8626.9126.9177,667
Jul. 15, 202127.1027.1227.0627.0627.0626,808
Jul. 14, 202127.1727.2027.0027.1027.1082,747
Jul. 13, 202127.2027.2527.0427.0427.0491,404
Jul. 12, 202127.3727.3727.1827.2027.2056,989
Jul. 09, 202127.1327.3227.0927.2327.2342,778
Jul. 08, 202127.1427.2127.0627.2027.2070,353
Jul. 08, 20210.3125 Dividend
Jul. 07, 202127.3627.4527.3327.4527.1464,087
Jul. 06, 202127.3327.4027.3027.4027.0970,438
Jul. 02, 202127.4027.4027.2827.3727.0655,892
Jul. 01, 202127.3227.3927.2727.3627.05114,140
Jun. 30, 202126.9927.4026.9927.4027.09288,464
Jun. 29, 202126.9627.0726.8126.9726.6696,196
Jun. 28, 202126.9626.9626.8426.9626.6552,358
Jun. 25, 202127.0727.0726.8526.8826.5793,360
Jun. 24, 202127.0627.1026.9727.0726.7651,317
Jun. 23, 202126.9527.0726.9027.0626.7556,906
Jun. 22, 202126.8426.9426.7926.9426.6366,972
Jun. 21, 202126.9326.9426.7926.8326.52109,135
Jun. 18, 202126.9026.9726.8426.8926.5853,005
Jun. 17, 202126.9127.0126.8426.9026.5980,800
Jun. 16, 202127.0027.0426.8526.9126.6070,345
Jun. 15, 202126.9827.0026.8627.0026.6953,440
Jun. 14, 202126.8327.0026.8027.0026.6968,194
Jun. 11, 202126.7826.8426.7426.8326.5240,113
Jun. 10, 202126.7326.7926.6826.7626.4659,928
Jun. 09, 202126.7326.8026.6726.7126.4192,500
Jun. 08, 202126.8526.8726.6726.7226.42160,935
Jun. 07, 202126.9826.9826.7526.8326.5251,387
Jun. 04, 202127.0027.0026.9126.9626.6535,102
Jun. 03, 202126.8526.9226.7626.9226.6143,995
Jun. 02, 202126.5626.8426.5626.8426.5357,519
Jun. 01, 202126.3826.4926.3226.4726.1735,628
May 28, 202126.2826.4826.2826.3426.0489,554
May 27, 202126.3726.3726.2726.3426.0445,823
May 26, 202126.3326.3826.2626.3626.0689,767
May 25, 202126.3626.3826.2926.3826.0866,787
May 24, 202126.3326.4626.2326.3326.0369,614
May 21, 202126.2426.4626.2326.3926.0954,097
May 20, 202126.1326.2526.1126.2025.9085,910
May 19, 202126.1326.2826.1126.1225.82141,213
May 18, 202126.1226.2726.0126.2725.9791,093
May 17, 202126.2126.2126.0126.1725.8772,584
May 14, 202126.0926.1925.9826.1225.8270,031
May 13, 202125.9826.2025.9726.0825.7835,716
May 12, 202126.3526.3525.8725.9025.61101,293
May 11, 202126.4226.4926.2326.4226.1263,838
May 10, 202126.6926.6926.5326.5726.2747,141
May 07, 202126.6326.6926.5526.6526.3468,496
May 06, 202126.5526.6026.4226.5726.2760,579
May 05, 202126.4826.6626.5026.6426.3438,706
May 04, 202126.3826.4826.3626.4826.1860,037
May 03, 202126.4326.4926.2426.4326.13104,739
Apr. 30, 202126.5526.6126.2526.2725.97184,253
Apr. 29, 202126.6126.6126.5226.5626.2642,677
Apr. 28, 202126.5526.6426.5226.5926.2997,042
Apr. 27, 202126.6726.6726.5226.6026.3087,225
Apr. 26, 202126.6226.6726.5526.6526.3475,699
Apr. 23, 202126.4026.6626.3726.5626.2688,510
Apr. 22, 202126.4126.5426.4026.4126.11119,130
Apr. 21, 202126.4726.4726.3826.4126.1160,342
Apr. 20, 202126.4326.4326.2926.4026.1099,530
Apr. 19, 202126.5626.5626.3626.4026.10195,211
Apr. 16, 202126.5426.6126.4726.5626.2665,415
Apr. 15, 202126.5526.5626.4726.5026.2053,294
Apr. 14, 202126.6426.6426.5026.5526.2537,603
Apr. 13, 202126.5226.6426.4226.6426.3457,685
Apr. 12, 202126.4526.5026.4026.4826.1853,807
Apr. 09, 202126.4026.5026.4026.4526.1554,878
Apr. 08, 202126.3126.4326.2926.4326.1370,093
Apr. 08, 20210.3125 Dividend
Apr. 07, 202126.5726.6626.5326.5325.92119,113
Apr. 06, 202126.4726.6226.4726.5725.96198,389
Apr. 05, 202126.5126.5726.4526.5125.90201,055
Apr. 01, 202126.4226.6526.4226.5125.9086,695
Mar. 31, 202126.4826.5626.3726.3725.76100,100
Mar. 30, 202126.4526.5126.3526.4525.84120,746
Mar. 29, 202126.5326.5326.3426.3825.7770,669
Mar. 26, 202126.3626.5326.3626.5325.9273,182
Mar. 25, 202126.3826.4726.3026.3625.7553,939
Mar. 24, 202126.2126.4426.1526.3925.7866,331
Mar. 23, 202126.1826.2026.0026.1625.5670,713
Mar. 22, 202125.8426.1925.8426.1625.5663,782
Mar. 19, 202125.8325.9525.6625.8925.2979,106
Mar. 18, 202126.2026.2125.7725.8025.2078,134
Mar. 17, 202126.2326.3326.1426.3125.7062,443
Mar. 16, 202126.1426.3926.1426.2825.6796,271
Mar. 15, 202125.9626.2425.9326.2425.6482,079
Mar. 12, 202125.9126.0025.8026.0025.40150,663
Mar. 11, 202125.8026.0825.8026.0025.4089,551
Mar. 10, 202125.7825.9225.7525.8425.24103,156
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...