Canada markets open in 14 minutes

AT&T Inc. (T-PA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
20.55+0.02 (+0.10%)
At close: 04:00PM EDT
Time Period:
Oct 04, 2021 - Oct 04, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 03, 202220.6020.8620.5220.5520.5578,759
Sept 30, 202220.2620.6120.2220.5320.53319,958
Sept 29, 202220.2820.3720.0220.3720.37112,852
Sept 28, 202219.8020.4119.8020.4120.41141,574
Sept 27, 202219.8019.9119.5819.8619.8694,075
Sept 26, 202219.8820.0319.6819.6919.6978,735
Sept 23, 202220.0420.1619.8519.8619.86143,034
Sept 22, 202220.3020.3019.9520.2120.21120,356
Sept 21, 202220.1820.5720.1820.3820.3873,340
Sept 20, 202220.1720.2520.1020.2420.24108,237
Sept 19, 202220.5020.5720.3220.3220.3260,573
Sept 16, 202220.4220.5920.2720.5920.5968,413
Sept 15, 202220.7820.9820.5720.5720.57114,955
Sept 14, 202220.9521.0820.7920.9420.94124,269
Sept 13, 202220.7321.0020.7320.9720.9765,974
Sept 12, 202221.1321.2821.0021.1221.1275,482
Sept 09, 202220.8021.1120.7621.0521.0549,806
Sept 08, 202220.9321.1520.7020.7220.72130,019
Sept 07, 202220.9421.0520.9020.9320.9363,458
Sept 06, 202221.1721.1720.8120.8220.8259,495
Sept 02, 202221.0821.3121.0121.1521.1529,479
Sept 01, 202220.9421.0120.8221.0021.0077,806
Aug 31, 202221.3021.3020.8421.1421.14121,044
Aug 30, 202221.3621.3621.0921.2221.2276,473
Aug 29, 202221.3521.5821.2221.2621.2688,289
Aug 26, 202221.7621.8821.4321.4721.4774,208
Aug 25, 202221.6621.9021.5521.7621.7649,647
Aug 24, 202221.3221.7021.0021.5221.5288,086
Aug 23, 202221.7522.1120.6421.2121.21146,518
Aug 22, 202222.0922.0921.8221.8521.8562,032
Aug 19, 202222.3622.4622.0422.2222.2254,715
Aug 18, 202222.4922.6222.4222.5922.5962,830
Aug 17, 202222.7222.7422.3622.5322.53128,231
Aug 16, 202223.0223.0222.7422.8322.8371,957
Aug 15, 202222.8523.0622.8522.9222.9256,851
Aug 12, 202222.7822.9222.6722.9122.9156,719
Aug 11, 202222.9523.0222.6622.7122.7186,844
Aug 10, 202222.8923.0022.7022.8822.88128,770
Aug 09, 202223.0723.0722.6022.6822.6899,795
Aug 08, 202223.2123.2822.8922.9922.9991,444
Aug 05, 202223.3623.4622.9723.1023.1086,806
Aug 04, 202223.3823.5323.3223.4923.49111,776
Aug 03, 202223.4323.5423.2423.5323.53136,960
Aug 02, 202222.7523.4722.6123.4323.43182,310
Aug 01, 202222.5722.8422.3422.7722.77111,065
Jul 29, 202222.0022.5821.8722.5722.57180,093
Jul 28, 202221.9622.1721.8422.1022.10133,701
Jul 27, 202221.9521.9621.7821.8921.8971,247
Jul 26, 202221.8621.9421.7421.9021.9075,085
Jul 25, 202221.7921.9021.7521.8321.8354,043
Jul 22, 202221.7621.9321.7021.8521.8569,709
Jul 21, 202221.5521.6721.5021.6421.6455,967
Jul 20, 202221.5821.5921.4221.5521.5555,295
Jul 19, 202221.5421.5921.3621.4621.4678,352
Jul 18, 202221.3821.5321.3421.4021.4071,722
Jul 15, 202221.2721.4021.1821.2421.2455,254
Jul 14, 202221.1821.2521.0721.2421.2440,836
Jul 13, 202221.0721.3521.0321.2121.2198,824
Jul 12, 202221.3721.4921.2321.2321.2352,558
Jul 11, 202221.2321.4521.0521.4321.4344,574
Jul 08, 202220.9221.2520.7221.2321.23144,382
Jul 08, 20220.3125 Dividend
Jul 07, 202221.2721.4421.1121.2420.9381,897
Jul 06, 202221.3921.4921.0721.1720.8661,386
Jul 05, 202221.0021.2220.9121.2220.91104,706
Jul 01, 202220.7721.1320.7221.0720.7681,993
Jun 30, 202220.7920.7920.6120.6920.3975,795
Jun 29, 202220.7820.8720.5720.7720.46120,816
Jun 28, 202220.8420.8420.5720.6820.38103,501
Jun 27, 202220.6520.7820.5520.7320.43103,779
Jun 24, 202220.4820.6720.4320.6720.3799,101
Jun 23, 202220.4020.5720.1820.3720.0777,553
Jun 22, 202220.4520.5920.2620.4020.1091,471
Jun 21, 202220.4520.7020.3520.3720.0785,004
Jun 17, 202220.2020.4520.0020.4520.15108,436
Jun 16, 202219.9420.2619.8020.2019.90112,225
Jun 15, 202219.6620.5019.6620.3420.04161,500
Jun 14, 202220.2020.2019.4519.5419.25285,699
Jun 13, 202220.6920.6920.0120.2119.91136,670
Jun 10, 202221.3221.3220.7721.0020.69155,488
Jun 09, 202221.7721.8121.5021.5121.19127,824
Jun 08, 202221.7121.8521.6221.8021.48149,556
Jun 07, 202221.3921.8321.3721.7521.4399,949
Jun 06, 202221.6221.6921.4021.4721.1583,512
Jun 03, 202221.5021.5921.3421.5621.2481,987
Jun 02, 202221.5021.7021.3921.6921.37123,625
Jun 01, 202221.7621.8721.5021.5621.24148,164
May 31, 202221.8021.8021.2521.6921.37244,017
May 27, 202221.7221.9821.7021.8321.51172,727
May 26, 202221.1021.6821.1021.4321.11131,204
May 25, 202220.6421.2620.5221.0120.70255,697
May 24, 202220.5620.8420.4220.5620.26177,029
May 23, 202220.7020.8920.3520.5620.26185,107
May 20, 202220.8020.9420.6020.6220.32334,888
May 19, 202220.8220.9320.6620.8020.49138,195
May 18, 202220.8220.8820.5320.7520.4499,673
May 17, 202221.2521.3420.8820.8820.57167,568
May 16, 202220.6521.3920.5021.1720.86426,269
May 13, 202220.6620.8420.4820.6620.36154,853
May 12, 202219.9820.6719.9520.6420.34312,737
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...