Canadian Markets open in 7 hrs 22 mins

AT&T Inc. (T)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
39.63-0.28 (-0.70%)
At close: 4:00PM EDT
People also watch
MCDGEVZPFEXOM
DateOpenHighLowCloseAdj Close*Volume
Apr 28, 201739.8840.0639.5239.6339.6324,855,900
Apr 27, 201740.3740.4039.8839.9139.9122,646,100
Apr 26, 201740.0240.5639.8540.4440.4434,352,300
Apr 25, 201740.0840.2539.6939.9439.9438,377,800
Apr 24, 201740.1040.1539.8640.0240.0224,033,800
Apr 21, 201740.2340.3639.8139.9339.9323,898,100
Apr 20, 201739.9940.5139.9240.3640.3621,715,700
Apr 19, 201740.3240.4540.1940.2540.2523,799,500
Apr 18, 201740.2240.4340.1840.2540.2515,920,200
Apr 17, 201740.3040.4940.2240.3040.3012,118,600
Apr 13, 201740.5140.7640.2540.2840.2817,556,200
Apr 12, 201740.2140.5740.0740.5640.5622,195,800
Apr 11, 201740.3840.3940.0740.3140.3119,610,700
Apr 10, 201740.6040.6840.3140.3840.3818,215,000
Apr 07, 201740.6040.8640.5240.5940.5920,335,900
Apr 06, 201741.0541.0840.6040.6040.6020,492,300
Apr 06, 20170.49 Dividend
Apr 05, 201741.7341.7441.4741.5141.5119,955,800
Apr 04, 201741.5741.7141.4041.6941.6912,552,700
Apr 03, 201741.6041.7741.3741.5741.5717,979,600
Mar 31, 201741.7941.8941.5541.5541.5517,533,500
Mar 30, 201741.3941.8341.3341.7641.7614,773,900
Mar 29, 201741.5441.7541.4041.4541.4514,104,200
Mar 28, 201741.4141.6141.2641.5641.5615,586,100
Mar 27, 201741.5941.7541.3841.4941.4913,185,200
Mar 24, 201741.7641.8941.5441.6841.6814,202,000
Mar 23, 201741.6341.9141.4141.6541.6514,660,400
Mar 22, 201742.1042.1241.4641.6541.6518,547,100
Mar 21, 201742.4542.5142.0042.0842.0820,299,000
Mar 20, 201742.6142.7042.3242.4242.4211,851,800
Mar 17, 201742.5942.6542.3742.6142.6124,748,900
Mar 16, 201742.6042.6642.3442.4442.4414,601,800
Mar 15, 201742.1442.6442.0942.5942.5921,055,900
Mar 14, 201742.3842.4442.0542.0942.0910,063,800
Mar 13, 201742.2242.4242.1842.3742.3714,884,200
Mar 10, 201742.0342.4342.0242.3542.3519,734,300
Mar 09, 201741.8642.1341.7541.9441.9417,672,600
Mar 08, 201741.8841.8841.6841.7741.7717,881,000
Mar 07, 201741.9041.9941.7241.8841.8816,250,900
Mar 06, 201741.8342.0041.7141.9641.9614,177,000
Mar 03, 201742.0542.0641.7642.0142.0117,179,400
Mar 02, 201741.9042.1041.8442.0742.0713,183,200
Mar 01, 201741.7842.1841.5642.0442.0423,901,000
Feb 28, 201741.7341.8741.6441.7941.7919,338,600
Feb 27, 201742.3042.3041.7341.8241.8217,338,500
Feb 24, 201742.1142.3642.0442.3642.3617,043,200
Feb 23, 201741.6941.9941.5441.9541.9519,218,500
Feb 22, 201741.6841.7841.4541.5941.5915,656,500
Feb 21, 201741.3741.7541.3241.7341.7317,504,400
Feb 17, 201741.1741.5440.7941.4841.4824,156,400
Feb 16, 201741.1241.3641.0341.2541.2516,579,700
Feb 15, 201740.6641.1440.5641.1241.1223,322,500
Feb 14, 201740.4740.7840.4140.7540.7519,705,300
Feb 13, 201740.8241.1440.4940.6540.6534,361,100
Feb 10, 201741.2541.4341.2041.3841.3812,135,600
Feb 09, 201741.2141.4341.1341.3141.3111,362,400
Feb 08, 201741.1741.3241.0741.2141.2115,688,300
Feb 07, 201741.0841.1740.8241.1241.1217,312,100
Feb 06, 201741.2741.2740.9841.0641.0611,374,900
Feb 03, 201741.4841.5241.2041.2541.2519,151,000
Feb 02, 201742.0242.0740.9541.1841.1829,154,300
Feb 01, 201742.2842.4641.8642.0642.0632,082,500
Jan 31, 201741.6842.1941.5842.1642.1625,405,400
Jan 30, 201741.9442.1341.6641.8241.8215,876,100
Jan 27, 201741.9842.3041.7542.0142.0119,018,300
Jan 26, 201741.1741.8540.9641.7741.7728,137,300
Jan 25, 201741.3341.4740.8941.3941.3921,460,500
Jan 24, 201741.4041.7441.0541.3641.3628,701,000
Jan 23, 201741.4642.0741.3942.0042.0025,211,300
Jan 20, 201741.3341.8741.2941.4541.4525,164,900
Jan 19, 201740.8941.0240.7141.0041.0016,693,300
Jan 18, 201741.1541.2440.7840.8040.8019,476,500
Jan 17, 201741.0041.1440.7641.1141.1122,535,800
Jan 13, 201740.9241.1840.7940.9640.9613,932,200
Jan 12, 201740.5741.1140.5041.0141.0119,900,300
Jan 11, 201740.3840.7040.2840.6140.6124,536,400
Jan 10, 201740.6641.0640.2440.8140.8121,521,900
Jan 09, 201741.2941.4040.8040.8040.8025,379,700
Jan 06, 201741.9842.0041.2141.3241.3232,687,900
Jan 06, 20170.49 Dividend
Jan 05, 201742.8542.8942.5342.6542.6525,711,200
Jan 04, 201742.9443.0042.7142.7742.7723,203,000
Jan 03, 201742.6943.0342.5243.0243.0226,006,600
Dec 30, 201642.7642.8342.4542.5342.5316,674,000
Dec 29, 201642.5342.8042.5342.6642.6612,389,200
Dec 28, 201642.6542.8242.4742.5242.5211,026,900
Dec 27, 201642.7342.8442.5242.6542.6511,432,700
Dec 23, 201642.7942.8042.4742.7342.739,645,400
Dec 22, 201642.2442.7842.1642.7242.7217,560,600
Dec 21, 201642.4242.5742.3342.3642.3613,753,000
Dec 20, 201642.1742.7642.1442.4742.4721,164,400
Dec 19, 201641.6742.1841.4542.1242.1220,563,900
Dec 16, 201641.6541.7541.4241.6741.6727,954,500
Dec 15, 201640.9041.6840.8541.5041.5024,486,600
Dec 14, 201641.3041.5540.9341.1041.1026,333,400
Dec 13, 201641.2741.5641.2241.3641.3621,159,900
Dec 12, 201640.5641.3640.5341.1241.1231,910,100
Dec 09, 201640.2840.4240.1740.3840.3817,105,200
Dec 08, 201640.2540.7540.1940.4140.4121,999,100
Dec 07, 201639.4940.4939.4440.4540.4532,963,400
*Close price adjusted for dividends and splits.
Loading more data...