Canada Markets closed

AT&T Inc. (T)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
15.67-0.34 (-2.12%)
At close: 04:03PM EDT
15.69 +0.02 (+0.16%)
After hours: 04:42PM EDT
Time Period:
Sept 26, 2021 - Sept 26, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 26, 202215.9115.9815.5815.6715.6740,760,371
Sept 23, 202216.1016.1315.8516.0116.0146,213,700
Sept 22, 202216.2616.3816.1416.2416.2437,800,400
Sept 21, 202216.5816.6616.2516.2516.2538,815,600
Sept 20, 202216.6516.6516.4616.5616.5636,187,500
Sept 19, 202216.6316.8616.5816.7616.7633,805,300
Sept 16, 202216.6716.8116.5516.7416.7469,797,800
Sept 15, 202216.8316.9216.6316.7616.7638,637,300
Sept 14, 202216.8916.9216.7016.7716.7741,000,300
Sept 13, 202217.1817.3216.7816.8316.8342,274,600
Sept 12, 202217.0717.4017.0317.3817.3843,425,000
Sept 09, 202216.9217.0716.8617.0317.0355,081,300
Sept 08, 202216.8616.9316.7016.7716.7749,770,900
Sept 07, 202216.7617.1416.6816.8716.8755,566,600
Sept 06, 202217.2017.2316.7816.7916.7957,232,600
Sept 02, 202217.5717.6117.1617.1917.1936,439,000
Sept 01, 202217.4917.6717.4117.5017.5030,623,200
Aug 31, 202217.8217.8617.5117.5417.5446,669,900
Aug 30, 202217.8117.9017.7517.8217.8232,481,900
Aug 29, 202217.8117.9217.7117.7817.7825,465,400
Aug 26, 202218.0218.0917.8517.8917.8930,590,700
Aug 25, 202218.0518.1017.9418.0918.0925,198,600
Aug 24, 202218.0718.0717.8618.0118.0130,647,700
Aug 23, 202218.1118.1918.0218.0618.0627,298,200
Aug 22, 202218.3118.3318.0718.1318.1332,057,100
Aug 19, 202218.3818.5118.3218.4318.4327,161,400
Aug 18, 202218.2618.5318.1818.4318.4333,817,400
Aug 17, 202218.4218.6118.3218.4218.4223,772,300
Aug 16, 202218.3718.7018.3718.5718.5734,241,000
Aug 15, 202218.1918.4618.1918.3918.3928,845,400
Aug 12, 202218.1018.2718.0918.2718.2725,822,300
Aug 11, 202218.0618.1718.0118.0418.0440,798,900
Aug 10, 202218.2218.2517.9918.0118.0150,229,500
Aug 09, 202218.0418.2218.0418.1018.1033,257,500
Aug 08, 202218.3618.4118.0018.0018.0044,042,500
Aug 05, 202218.2718.3618.0918.3518.3532,726,400
Aug 04, 202218.3118.3818.2218.2718.2728,287,800
Aug 03, 202218.4218.5118.3118.3718.3735,524,300
Aug 02, 202218.7218.7418.3218.3618.3643,625,200
Aug 01, 202218.8518.8718.6118.7318.7337,087,800
Jul 29, 202218.5118.8518.4818.7818.7840,819,800
Jul 28, 202218.3018.7718.2918.5818.5841,940,100
Jul 27, 202218.3518.4918.2318.3918.3936,607,400
Jul 26, 202218.4018.4518.1818.3018.3038,885,000
Jul 25, 202218.3818.6518.3318.5318.5339,493,100
Jul 22, 202218.6618.6918.2518.4018.4072,016,300
Jul 21, 202219.0419.1218.2418.9218.92123,409,000
Jul 20, 202220.8220.8320.4020.4820.4834,207,200
Jul 19, 202220.6020.8620.5320.8020.8021,813,100
Jul 18, 202220.6320.6920.5120.5320.5322,507,400
Jul 15, 202220.5420.5920.2120.5720.5723,838,000
Jul 14, 202220.1320.3520.0520.3320.3326,621,000
Jul 13, 202220.4520.6020.2320.4520.4525,213,100
Jul 12, 202220.6320.8620.4520.6020.6026,448,000
Jul 11, 202220.7120.8620.6320.6620.6623,326,400
Jul 08, 202220.9321.0620.7520.8020.8022,366,300
Jul 07, 202221.1721.3221.0321.1521.1527,015,400
Jul 06, 202221.1721.2320.8921.0921.0927,645,000
Jul 05, 202221.1321.1920.7821.1721.1736,960,500
Jul 01, 202220.9721.3920.8721.3121.3132,762,500
Jun 30, 202220.7921.1520.7520.9620.9637,655,700
Jun 29, 202220.6721.0220.5420.9520.9526,585,700
Jun 28, 202220.9321.0620.6020.6120.6126,754,000
Jun 27, 202220.9521.0420.6720.7820.7832,339,900
Jun 24, 202220.7021.0620.5120.9920.9947,641,700
Jun 23, 202220.4320.7820.0820.6120.6151,713,600
Jun 22, 202219.8520.5519.8220.3220.3246,607,400
Jun 21, 202219.6520.0519.4719.9619.9649,307,700
Jun 17, 202219.1419.4219.0019.3819.3897,645,400
Jun 16, 202219.2819.2918.6718.9618.9667,896,400
Jun 15, 202219.6019.7119.1819.4419.4438,941,900
Jun 14, 202219.8819.9619.3019.4519.4542,638,300
Jun 13, 202220.4020.4919.6819.7619.7656,215,900
Jun 10, 202220.6820.8520.6320.6920.6933,572,700
Jun 09, 202221.0221.1620.8720.8820.8824,934,500
Jun 08, 202221.0921.2020.9921.0521.0520,732,900
Jun 07, 202220.9021.1920.7721.1421.1424,977,700
Jun 06, 202220.9221.0520.8320.9420.9422,002,900
Jun 03, 202221.0621.1520.8020.9020.9027,796,900
Jun 02, 202221.2621.2620.9421.1921.1927,085,200
Jun 01, 202221.4421.4721.1221.2221.2235,928,900
May 31, 202221.1921.4320.9721.2921.2961,515,300
May 27, 202221.3121.4121.1521.2921.2934,169,600
May 26, 202221.3821.5321.2721.3221.3228,495,500
May 25, 202221.1221.3721.0621.3021.3040,179,400
May 24, 202220.8021.2320.6021.1621.1649,841,200
May 23, 202220.5320.9120.4220.7420.7446,775,100
May 20, 202220.2120.4220.0920.4020.4047,415,800
May 19, 202219.9220.3419.9120.2120.2141,588,100
May 18, 202220.5120.6320.1320.2320.2343,342,800
May 17, 202220.4020.6720.2420.5720.5742,938,400
May 16, 202219.9320.3819.6820.2820.2840,027,000
May 13, 202219.7419.8619.5419.8419.8434,107,300
May 12, 202219.4019.7419.3919.7219.7252,687,000
May 11, 202219.5019.6619.2919.4319.4350,074,200
May 10, 202219.6619.8519.2419.3619.3642,465,900
May 09, 202219.9820.0419.4719.5519.5551,563,300
May 06, 202219.8020.1119.6620.0320.0351,506,800
May 05, 202219.7419.9919.6819.9519.9555,503,900
May 04, 202219.2819.9819.2119.9519.9560,771,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...