Canada markets open in 6 hours 5 minutes

AT&T Inc. (T-PC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
19.87+0.04 (+0.20%)
At close: 04:00PM EDT
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 22, 202419.9919.9919.7719.8719.8764,582
Apr 19, 202419.8020.0019.7319.8319.8371,166
Apr 18, 202419.8619.8819.6319.7219.72118,001
Apr 17, 202419.6520.0419.5919.7619.7682,571
Apr 16, 202419.5019.6919.2619.5719.57142,616
Apr 15, 202419.7519.7519.5119.5619.56402,487
Apr 12, 202419.7719.7919.7019.7219.7260,235
Apr 11, 202419.8519.8819.6619.7519.75100,385
Apr 10, 202419.9520.0419.6619.8119.81117,611
Apr 09, 202420.2720.4020.1220.1520.1559,662
Apr 09, 20240.296875 Dividend
Apr 08, 202420.5020.6520.4020.6320.33108,445
Apr 05, 202420.5720.6320.4320.4920.2080,573
Apr 04, 202420.5820.6920.4520.6020.3071,480
Apr 03, 202420.1420.5220.1220.4820.19253,976
Apr 02, 202420.2620.3520.0620.2619.9791,198
Apr 01, 202420.2020.4520.0620.3720.08363,348
Mar 28, 202420.7920.8720.0620.1119.82821,144
Mar 27, 202420.8120.8120.5120.6520.35144,789
Mar 26, 202420.7620.9020.6920.8120.5190,651
Mar 25, 202420.8020.8420.5620.8020.50105,406
Mar 22, 202420.8420.9620.7520.8020.50102,087
Mar 21, 202420.9521.2220.7120.7520.45182,742
Mar 20, 202420.9520.9520.7720.9020.6084,356
Mar 19, 202420.7320.8820.6720.8820.5888,927
Mar 18, 202420.5820.7720.5520.7220.4275,549
Mar 15, 202420.6020.8320.4620.5720.2762,726
Mar 14, 202420.8320.8320.5920.7020.4085,214
Mar 13, 202420.8820.9220.7320.8320.53109,647
Mar 12, 202421.0121.0520.7120.8720.57131,028
Mar 11, 202421.0621.1821.0121.0120.7144,554
Mar 08, 202421.1221.2621.0621.0620.7690,220
Mar 07, 202420.9021.1120.8621.1120.81113,736
Mar 06, 202420.7520.9520.7220.8320.5388,892
Mar 05, 202420.6520.7220.5820.6420.34111,686
Mar 04, 202420.7220.7820.5620.5620.2651,576
Mar 01, 202420.7720.7720.5420.7520.4559,102
Feb 29, 202420.6420.8820.4220.7720.47338,483
Feb 28, 202420.6620.7120.5420.5620.26212,078
Feb 27, 202420.7720.8320.5620.5920.29120,646
Feb 26, 202420.8520.9420.7220.7420.4474,887
Feb 23, 202420.7220.9920.6720.8620.56143,441
Feb 22, 202420.5920.7820.5820.6720.3764,191
Feb 21, 202420.8820.8820.5020.5020.20126,827
Feb 20, 202420.5820.8620.3920.8420.5486,540
Feb 16, 202420.5520.6120.3720.6120.3159,975
Feb 15, 202420.4720.7620.3020.5720.2764,612
Feb 14, 202420.5820.7320.3920.4020.1150,865
Feb 13, 202420.5920.6820.4220.5620.2680,095
Feb 12, 202420.7420.9120.6120.8520.5580,664
Feb 09, 202420.6120.9220.5520.7420.4470,089
Feb 08, 202420.3020.7020.2420.6420.3459,054
Feb 07, 202420.4620.5220.1920.4620.1763,650
Feb 06, 202420.8020.8720.2220.2219.9363,700
Feb 05, 202420.9120.9120.6220.6620.3666,237
Feb 02, 202421.1421.1420.9020.9920.6962,235
Feb 01, 202421.2121.2120.9921.1720.87109,817
Jan 31, 202420.9621.2220.7621.0820.7893,670
Jan 30, 202420.9721.0320.8220.9720.6766,189
Jan 29, 202420.7020.9020.6420.8620.5696,290
Jan 26, 202420.7020.7720.5820.6020.3155,190
Jan 25, 202420.4120.7420.2720.7420.4491,964
Jan 24, 202420.3920.4320.1920.3520.0667,297
Jan 23, 202420.1920.3320.1020.2719.98105,521
Jan 22, 202420.0320.2119.7520.2019.9182,818
Jan 19, 202419.6019.8919.4319.8919.6086,285
Jan 18, 202420.1620.1619.3919.5319.25206,494
Jan 17, 202420.0020.1920.0020.0619.7784,950
Jan 16, 202420.3920.3920.0120.0919.8070,074
Jan 12, 202420.3320.4920.2220.3120.0285,484
Jan 11, 202420.2720.4820.1920.3320.0483,261
Jan 10, 202420.0820.4320.0820.3820.0965,741
Jan 09, 202420.2620.3020.0520.1419.8568,123
Jan 09, 20240.296875 Dividend
Jan 08, 202420.1420.4820.1420.4319.84103,092
Jan 05, 202420.1020.3520.0020.0619.48141,000
Jan 04, 202420.2520.3320.0120.1319.5586,582
Jan 03, 202419.8420.3619.7520.1919.61192,869
Jan 02, 202419.7020.0019.6619.9119.3492,652
Dec 29, 202320.0020.1019.6919.7319.16202,814
Dec 28, 202320.0220.1519.8420.0019.43132,591
Dec 27, 202319.7920.1819.7920.1219.54132,042
Dec 26, 202320.0020.0719.7519.7519.18166,574
Dec 22, 202319.9319.9919.7919.9919.42112,370
Dec 21, 202319.8019.9419.7619.9019.33172,810
Dec 20, 202319.6519.9419.5519.8119.24223,880
Dec 19, 202319.3219.8219.3219.7919.22185,312
Dec 18, 202319.5719.6519.2819.3118.76182,648
Dec 15, 202319.7519.9519.5519.6219.06151,798
Dec 14, 202319.3019.7919.2519.7919.22210,843
Dec 13, 202318.8719.1718.6819.1718.62174,255
Dec 12, 202318.6818.8018.6418.7818.24262,736
Dec 11, 202318.7518.8018.5918.7518.21152,246
Dec 08, 202318.9719.0018.6718.7518.21161,597
Dec 07, 202318.8219.1718.8219.0018.45163,772
Dec 06, 202318.8918.9418.6918.7518.21127,507
Dec 05, 202318.7719.0118.7618.7718.23125,312
Dec 04, 202319.0119.1518.6518.7618.22179,497
Dec 01, 202319.1319.3218.9019.1618.61100,143
Nov 30, 202318.9019.3618.7619.2018.65366,899
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...