T - AT&T Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowCloseAdj Close*Volume
Oct 18, 201736.2336.2835.5135.7135.7136,480,100
Oct 17, 201736.1736.2935.9936.2336.2321,663,600
Oct 16, 201735.8236.4535.7536.1736.1731,097,100
Oct 13, 201735.8436.0435.2535.7035.7056,085,400
Oct 12, 201737.4937.5335.8335.8635.8681,976,400
Oct 11, 201738.5238.6138.0538.1938.1926,978,000
Oct 10, 201738.3538.6138.2738.5038.5017,317,500
Oct 09, 201738.6538.6738.1538.3038.3019,247,900
Oct 06, 201738.8439.0538.5438.5938.5922,431,900
Oct 06, 20170.49 Dividend
Oct 05, 201739.6139.8039.4039.5139.0222,606,200
Oct 04, 201739.3739.6639.2439.5039.0117,913,300
Oct 03, 201739.1939.4839.0939.4838.9916,067,600
Oct 02, 201739.2039.3139.0739.1138.6215,604,300
Sep 29, 201738.9539.2238.8139.1738.6821,961,400
Sep 28, 201738.6839.1738.5939.0438.5617,368,900
Sep 27, 201738.6338.9138.5138.7738.2923,768,500
Sep 26, 201739.1239.3138.7038.7238.2422,605,900
Sep 25, 201738.5339.1938.5039.1238.6336,179,100
Sep 22, 201738.4038.6538.2138.5938.1123,212,600
Sep 21, 201738.5038.5438.1438.2237.7516,781,200
Sep 20, 201738.3238.7438.2238.4337.9526,869,200
Sep 19, 201737.4138.4437.2738.2137.7446,320,000
Sep 18, 201737.1137.5037.0237.4236.9631,974,300
Sep 15, 201736.4137.1136.3937.1036.6447,942,900
Sep 14, 201736.6036.6036.2236.3235.8717,884,100
Sep 13, 201736.3436.6736.2836.5536.1025,732,200
Sep 12, 201735.9636.4335.8236.2635.8128,285,300
Sep 11, 201735.6835.8035.5235.7435.3023,048,800
Sep 08, 201735.6035.7635.1035.5935.1541,051,000
Sep 07, 201736.6036.7935.5835.6035.1648,620,700
Sep 06, 201737.1337.1636.5336.5736.1228,370,500
Sep 05, 201737.4037.4336.9337.0936.6322,806,300
Sep 01, 201737.5937.6037.4237.4837.0212,769,400
Aug 31, 201737.7437.8737.4537.4637.0020,738,500
Aug 30, 201737.8237.8237.6137.6737.2012,433,600
Aug 29, 201737.7538.0337.7537.8537.389,591,000
Aug 28, 201738.0038.0737.7537.9437.4710,128,500
Aug 25, 201737.8238.1337.7637.9937.5214,187,900
Aug 24, 201737.9637.9837.6437.6837.2110,941,800
Aug 23, 201737.8538.0837.8537.9237.4519,934,900
Aug 22, 201737.6937.9937.5637.9837.5114,737,800
Aug 21, 201737.4937.8937.4137.5837.1117,309,100
Aug 18, 201737.5037.6137.2037.3736.9123,017,900
Aug 17, 201738.1638.2237.5837.6037.1321,994,000
Aug 16, 201738.1638.3437.9638.2337.7614,973,300
Aug 15, 201738.5038.5538.0138.1637.6914,820,400
Aug 14, 201738.2438.5638.1838.5038.0217,093,900
Aug 11, 201738.3038.3438.0738.1037.6313,279,000
Aug 10, 201738.2738.5438.1838.1937.7221,305,400
Aug 09, 201738.2038.4038.0638.3637.8819,706,700
Aug 08, 201738.5638.7438.2738.3637.8815,435,800
Aug 07, 201738.4438.6438.3738.5238.0416,825,700
Aug 04, 201738.4438.5238.0438.4337.9516,317,000
Aug 03, 201738.2338.5038.1538.2837.8118,852,200
Aug 02, 201738.9838.9938.0438.2737.8034,610,500
Aug 01, 201739.2539.2738.7138.8838.4029,374,500
Jul 31, 201738.9739.1338.7239.0038.5228,481,300
Jul 28, 201739.2539.6738.8339.0038.5236,012,900
Jul 27, 201738.2039.5038.2039.4138.9261,987,000
Jul 26, 201736.2238.1036.2238.0337.5672,431,800
Jul 25, 201736.2936.5036.1336.2235.7729,447,000
Jul 24, 201736.5136.5536.1836.2335.7822,403,500
Jul 21, 201736.4236.6136.2636.5136.0620,150,800
Jul 20, 201736.3336.7236.1636.5236.0731,892,500
Jul 19, 201736.0336.1335.8136.1335.6826,281,300
Jul 18, 201736.4336.4335.8735.9935.5429,145,900
Jul 17, 201736.3236.4536.2536.3935.9420,546,800
Jul 14, 201736.2336.3836.1736.3035.8523,561,400
Jul 13, 201736.5436.6036.1936.2135.7630,230,100
Jul 12, 201736.7536.9036.6136.8336.3717,486,300
Jul 11, 201736.8336.8636.5436.6036.1521,588,500
Jul 10, 201736.9637.0836.8236.8336.3722,775,200
Jul 07, 201737.1837.2336.8236.9836.5220,840,800
Jul 06, 201737.5937.7037.1837.1836.7220,807,700
Jul 06, 20170.49 Dividend
Jul 05, 201738.1138.2137.8538.1237.1620,084,900
Jul 03, 201737.8438.1337.7838.1137.1511,124,300
Jun 30, 201737.7337.8737.5437.7336.7822,540,700
Jun 29, 201737.8737.9837.6237.6236.6823,717,900
Jun 28, 201737.8838.0737.7837.9436.9920,345,200
Jun 27, 201738.1538.1537.6037.7036.7519,862,000
Jun 26, 201737.9438.2837.8638.1537.1918,403,800
Jun 23, 201738.1638.1637.8237.9537.0022,906,600
Jun 22, 201738.1938.3537.9738.1037.1416,201,000
Jun 21, 201738.6238.6737.8538.1537.1924,597,700
Jun 20, 201738.7738.9238.6038.6637.6921,738,800
Jun 19, 201738.9838.9838.6938.9137.9320,957,800
Jun 16, 201738.9739.0038.6638.9637.9829,734,700
Jun 15, 201738.6738.9038.6438.8437.8716,686,200
Jun 14, 201738.7938.8138.5038.7237.7516,356,200
Jun 13, 201739.0139.0138.5838.6837.7118,842,100
Jun 12, 201738.7939.3738.7939.0738.0922,779,900
Jun 09, 201738.6338.8038.5538.7937.8218,398,300
Jun 08, 201738.7638.8438.4238.5037.5320,136,600
Jun 07, 201738.8538.8738.5438.7637.7916,429,400
Jun 06, 201738.7838.9238.6538.7337.7616,218,300
Jun 05, 201738.8138.8638.5738.8137.8413,821,900
Jun 02, 201739.0039.0838.7638.8737.8918,529,000
Jun 01, 201738.6838.8938.5238.8737.8917,691,200
*Close price adjusted for splits.*Close price adjusted for dividends and splits.
Loading more data...