STOCKS RISE AS INVESTORS EYE RETAIL EARNINGS, FED

Retail sales rise 0.9% in April, underscoring strength of U.S. consumers

AT&T Inc. (T)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

20.40

+0.12

(+0.61%)

As of 11:57AM EDT. Market open.

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 17, 2022	20.40	20.51	20.24	20.40	20.40	13,954,861
May 16, 2022	19.93	20.38	19.68	20.28	20.28	40,014,700
May 13, 2022	19.74	19.86	19.54	19.84	19.84	34,089,300
May 12, 2022	19.40	19.74	19.39	19.72	19.72	52,687,000
May 11, 2022	19.50	19.66	19.29	19.43	19.43	50,074,200
May 10, 2022	19.66	19.85	19.24	19.36	19.36	42,465,900
May 09, 2022	19.98	20.04	19.47	19.55	19.55	51,563,300
May 06, 2022	19.80	20.11	19.66	20.03	20.03	51,489,900
May 05, 2022	19.74	19.99	19.68	19.95	19.95	55,503,900
May 04, 2022	19.28	19.98	19.21	19.95	19.95	60,771,800
May 03, 2022	19.18	19.68	19.04	19.33	19.33	62,675,300
May 02, 2022	19.00	19.39	18.86	19.12	19.12	67,551,600
Apr 29, 2022	19.36	19.37	18.81	18.86	18.86	70,195,400
Apr 28, 2022	19.25	19.59	19.10	19.42	19.42	67,479,400
Apr 27, 2022	19.23	19.36	18.99	19.07	19.07	66,767,000
Apr 26, 2022	19.45	19.65	19.30	19.30	19.30	50,825,900
Apr 25, 2022	19.77	19.89	19.11	19.51	19.51	71,861,400
Apr 22, 2022	20.05	20.05	19.50	19.52	19.52	68,483,600
Apr 21, 2022	19.68	20.35	19.63	20.21	20.21	81,259,800
Apr 20, 2022	19.52	19.59	19.30	19.43	19.43	48,751,400
Apr 19, 2022	19.49	19.64	19.39	19.49	19.49	57,496,000
Apr 18, 2022	19.43	19.57	19.29	19.46	19.46	54,812,700
Apr 14, 2022	19.32	19.59	19.21	19.54	19.54	52,731,100
Apr 13, 2022	19.12	19.49	19.03	19.42	19.42	64,100,500
Apr 12, 2022	19.75	20.12	19.51	19.56	19.56	104,795,900
Apr 11, 2022	18.89	19.77	18.85	19.63	19.63	157,485,300
Apr 08, 2022	17.88	18.31	17.78	18.23	18.23	73,121,078
Apr 07, 2022	18.06	18.11	17.82	17.92	17.92	62,815,724
Apr 06, 2022	17.96	18.23	17.82	18.15	18.15	49,327,209
Apr 05, 2022	18.10	18.24	18.01	18.04	18.04	43,936,808
Apr 04, 2022	18.01	18.28	17.80	18.26	18.26	47,195,569
Apr 01, 2022	17.92	18.13	17.67	18.11	18.11	53,381,429
Mar 31, 2022	18.13	18.23	17.84	17.85	17.85	69,574,611
Mar 30, 2022	18.16	18.24	18.07	18.23	18.23	42,385,080
Mar 29, 2022	18.08	18.17	18.01	18.12	18.12	43,979,838
Mar 28, 2022	18.13	18.18	17.91	18.03	18.03	50,968,704
Mar 25, 2022	17.67	18.01	17.62	18.01	18.01	42,137,094
Mar 24, 2022	17.55	17.64	17.49	17.62	17.62	37,218,434
Mar 23, 2022	17.53	17.71	17.50	17.53	17.53	38,180,320
Mar 22, 2022	17.57	17.74	17.51	17.53	17.53	39,631,954
Mar 21, 2022	17.54	17.76	17.44	17.49	17.49	50,990,418
Mar 18, 2022	17.52	17.64	17.39	17.54	17.54	89,500,414
Mar 17, 2022	17.46	17.58	17.33	17.52	17.52	41,109,008
Mar 16, 2022	17.48	17.59	17.35	17.52	17.52	49,791,138
Mar 15, 2022	17.36	17.52	17.30	17.44	17.44	47,089,252
Mar 14, 2022	17.54	17.55	17.23	17.29	17.29	65,683,375
Mar 11, 2022	17.82	17.90	17.48	17.52	17.52	72,142,244
Mar 10, 2022	17.54	17.54	17.33	17.52	17.52	53,623,059
Mar 09, 2022	17.59	17.76	17.52	17.57	17.57	58,010,928
Mar 08, 2022	17.76	17.85	17.37	17.37	17.37	67,277,074
Mar 07, 2022	17.88	18.03	17.73	17.80	17.80	50,113,532
Mar 04, 2022	17.90	18.04	17.70	18.03	18.03	48,190,952
Mar 03, 2022	18.09	18.20	17.89	18.06	18.06	49,218,641
Mar 02, 2022	17.79	18.16	17.77	17.99	17.99	45,624,775
Mar 01, 2022	17.83	17.95	17.50	17.77	17.77	57,663,378
Feb 28, 2022	17.82	17.94	17.68	17.89	17.89	62,788,449
Feb 25, 2022	17.71	18.21	17.70	18.06	18.06	59,026,965
Feb 24, 2022	17.34	17.59	17.11	17.55	17.55	92,965,719
Feb 23, 2022	17.98	18.07	17.68	17.76	17.76	50,233,222
Feb 22, 2022	17.95	18.20	17.80	17.94	17.94	62,168,288
Feb 18, 2022	17.91	18.10	17.79	18.03	18.03	62,595,410
Feb 17, 2022	18.00	18.09	17.82	17.95	17.95	61,712,434
Feb 16, 2022	18.26	18.38	17.96	18.08	18.08	60,662,502
Feb 15, 2022	18.26	18.47	18.21	18.38	18.38	43,586,610
Feb 14, 2022	18.16	18.33	18.01	18.16	18.16	57,458,290
Feb 11, 2022	18.33	18.47	18.13	18.23	18.23	60,084,576
Feb 10, 2022	18.47	18.62	18.29	18.32	18.32	58,431,827
Feb 09, 2022	18.13	18.54	18.11	18.50	18.50	53,029,907
Feb 08, 2022	18.04	18.22	17.99	18.08	18.08	42,150,732
Feb 07, 2022	18.16	18.19	17.85	18.07	18.07	73,169,536
Feb 04, 2022	18.51	18.53	18.11	18.19	18.19	69,719,192
Feb 03, 2022	18.50	18.81	18.46	18.55	18.55	63,825,671
Feb 02, 2022	18.29	18.66	18.18	18.53	18.53	93,834,925
Feb 01, 2022	18.27	18.58	18.22	18.44	18.44	172,591,344
Jan 31, 2022	18.86	19.29	18.60	19.26	19.26	129,691,758
Jan 28, 2022	18.18	19.06	18.08	19.04	19.04	102,063,320
Jan 27, 2022	18.17	18.53	17.79	18.22	18.22	116,707,158
Jan 26, 2022	20.38	20.38	18.17	18.32	18.32	188,252,808
Jan 25, 2022	19.76	20.10	19.41	20.00	20.00	115,467,364
Jan 24, 2022	19.78	20.08	19.48	19.89	19.89	102,910,548
Jan 21, 2022	20.27	20.39	19.98	20.10	20.10	79,715,392
Jan 20, 2022	20.49	20.70	20.36	20.41	20.41	55,659,239
Jan 19, 2022	20.73	20.76	20.23	20.60	20.60	67,442,309
Jan 18, 2022	20.55	20.75	20.32	20.63	20.63	80,247,772
Jan 14, 2022	20.11	20.57	19.99	20.53	20.53	72,617,163
Jan 13, 2022	20.02	20.45	19.88	20.24	20.24	65,005,487
Jan 12, 2022	19.85	20.02	19.75	19.98	19.98	48,477,730
Jan 11, 2022	20.13	20.19	19.74	19.89	19.89	60,054,124
Jan 10, 2022	19.93	20.12	19.79	19.98	19.98	77,030,717
Jan 07, 2022	19.57	20.03	19.46	19.86	19.86	98,164,670
Jan 07, 2022	0.52 Dividend
Jan 06, 2022	20.17	20.23	19.59	19.72	19.20	93,758,133
Jan 05, 2022	19.64	20.26	19.64	19.80	19.27	125,367,971
Jan 04, 2022	19.37	19.55	19.21	19.37	18.85	72,918,108
Jan 03, 2022	18.72	19.32	18.72	19.21	18.70	76,970,210
Dec 31, 2021	18.67	18.75	18.56	18.58	18.09	59,608,069
Dec 30, 2021	18.63	18.84	18.63	18.72	18.22	53,706,074
Dec 29, 2021	18.74	18.82	18.58	18.61	18.12	44,728,560
Dec 28, 2021	18.69	18.97	18.65	18.75	18.25	55,695,649
Dec 27, 2021	18.78	18.95	18.60	18.72	18.22	67,853,676
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,446.08+239.67(+1.19%)

S&P 5004,061.52+53.51(+1.34%)

DOW32,452.40+228.98(+0.71%)

CAD/USD0.7790+0.0005(+0.0647%)

CRUDE OIL113.90-0.30(-0.26%)

BTC-CAD38,655.87+444.89(+1.16%)

STOCKS RISE AS INVESTORS EYE RETAIL EARNINGS, FED

AT&T Inc. (T)

S&P/TSX
20,446.08
+239.67(+1.19%)

S&P 500
4,061.52
+53.51(+1.34%)

DOW
32,452.40
+228.98(+0.71%)

CAD/USD
0.7790
+0.0005(+0.0647%)

CRUDE OIL
113.90
-0.30(-0.26%)

BTC-CAD
38,655.87
+444.89(+1.16%)