Canada Markets close in 4 hrs 3 mins

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
DateOpenHighLowClose*Adj Close**Volume
May 17, 202220.4020.5120.2420.4020.4013,954,861
May 16, 202219.9320.3819.6820.2820.2840,014,700
May 13, 202219.7419.8619.5419.8419.8434,089,300
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, 202219.8020.1119.6620.0320.0351,489,900
May 05, 202219.7419.9919.6819.9519.9555,503,900
May 04, 202219.2819.9819.2119.9519.9560,771,800
May 03, 202219.1819.6819.0419.3319.3362,675,300
May 02, 202219.0019.3918.8619.1219.1267,551,600
Apr 29, 202219.3619.3718.8118.8618.8670,195,400
Apr 28, 202219.2519.5919.1019.4219.4267,479,400
Apr 27, 202219.2319.3618.9919.0719.0766,767,000
Apr 26, 202219.4519.6519.3019.3019.3050,825,900
Apr 25, 202219.7719.8919.1119.5119.5171,861,400
Apr 22, 202220.0520.0519.5019.5219.5268,483,600
Apr 21, 202219.6820.3519.6320.2120.2181,259,800
Apr 20, 202219.5219.5919.3019.4319.4348,751,400
Apr 19, 202219.4919.6419.3919.4919.4957,496,000
Apr 18, 202219.4319.5719.2919.4619.4654,812,700
Apr 14, 202219.3219.5919.2119.5419.5452,731,100
Apr 13, 202219.1219.4919.0319.4219.4264,100,500
Apr 12, 202219.7520.1219.5119.5619.56104,795,900
Apr 11, 202218.8919.7718.8519.6319.63157,485,300
Apr 08, 202217.8818.3117.7818.2318.2373,121,078
Apr 07, 202218.0618.1117.8217.9217.9262,815,724
Apr 06, 202217.9618.2317.8218.1518.1549,327,209
Apr 05, 202218.1018.2418.0118.0418.0443,936,808
Apr 04, 202218.0118.2817.8018.2618.2647,195,569
Apr 01, 202217.9218.1317.6718.1118.1153,381,429
Mar 31, 202218.1318.2317.8417.8517.8569,574,611
Mar 30, 202218.1618.2418.0718.2318.2342,385,080
Mar 29, 202218.0818.1718.0118.1218.1243,979,838
Mar 28, 202218.1318.1817.9118.0318.0350,968,704
Mar 25, 202217.6718.0117.6218.0118.0142,137,094
Mar 24, 202217.5517.6417.4917.6217.6237,218,434
Mar 23, 202217.5317.7117.5017.5317.5338,180,320
Mar 22, 202217.5717.7417.5117.5317.5339,631,954
Mar 21, 202217.5417.7617.4417.4917.4950,990,418
Mar 18, 202217.5217.6417.3917.5417.5489,500,414
Mar 17, 202217.4617.5817.3317.5217.5241,109,008
Mar 16, 202217.4817.5917.3517.5217.5249,791,138
Mar 15, 202217.3617.5217.3017.4417.4447,089,252
Mar 14, 202217.5417.5517.2317.2917.2965,683,375
Mar 11, 202217.8217.9017.4817.5217.5272,142,244
Mar 10, 202217.5417.5417.3317.5217.5253,623,059
Mar 09, 202217.5917.7617.5217.5717.5758,010,928
Mar 08, 202217.7617.8517.3717.3717.3767,277,074
Mar 07, 202217.8818.0317.7317.8017.8050,113,532
Mar 04, 202217.9018.0417.7018.0318.0348,190,952
Mar 03, 202218.0918.2017.8918.0618.0649,218,641
Mar 02, 202217.7918.1617.7717.9917.9945,624,775
Mar 01, 202217.8317.9517.5017.7717.7757,663,378
Feb 28, 202217.8217.9417.6817.8917.8962,788,449
Feb 25, 202217.7118.2117.7018.0618.0659,026,965
Feb 24, 202217.3417.5917.1117.5517.5592,965,719
Feb 23, 202217.9818.0717.6817.7617.7650,233,222
Feb 22, 202217.9518.2017.8017.9417.9462,168,288
Feb 18, 202217.9118.1017.7918.0318.0362,595,410
Feb 17, 202218.0018.0917.8217.9517.9561,712,434
Feb 16, 202218.2618.3817.9618.0818.0860,662,502
Feb 15, 202218.2618.4718.2118.3818.3843,586,610
Feb 14, 202218.1618.3318.0118.1618.1657,458,290
Feb 11, 202218.3318.4718.1318.2318.2360,084,576
Feb 10, 202218.4718.6218.2918.3218.3258,431,827
Feb 09, 202218.1318.5418.1118.5018.5053,029,907
Feb 08, 202218.0418.2217.9918.0818.0842,150,732
Feb 07, 202218.1618.1917.8518.0718.0773,169,536
Feb 04, 202218.5118.5318.1118.1918.1969,719,192
Feb 03, 202218.5018.8118.4618.5518.5563,825,671
Feb 02, 202218.2918.6618.1818.5318.5393,834,925
Feb 01, 202218.2718.5818.2218.4418.44172,591,344
Jan 31, 202218.8619.2918.6019.2619.26129,691,758
Jan 28, 202218.1819.0618.0819.0419.04102,063,320
Jan 27, 202218.1718.5317.7918.2218.22116,707,158
Jan 26, 202220.3820.3818.1718.3218.32188,252,808
Jan 25, 202219.7620.1019.4120.0020.00115,467,364
Jan 24, 202219.7820.0819.4819.8919.89102,910,548
Jan 21, 202220.2720.3919.9820.1020.1079,715,392
Jan 20, 202220.4920.7020.3620.4120.4155,659,239
Jan 19, 202220.7320.7620.2320.6020.6067,442,309
Jan 18, 202220.5520.7520.3220.6320.6380,247,772
Jan 14, 202220.1120.5719.9920.5320.5372,617,163
Jan 13, 202220.0220.4519.8820.2420.2465,005,487
Jan 12, 202219.8520.0219.7519.9819.9848,477,730
Jan 11, 202220.1320.1919.7419.8919.8960,054,124
Jan 10, 202219.9320.1219.7919.9819.9877,030,717
Jan 07, 202219.5720.0319.4619.8619.8698,164,670
Jan 07, 20220.52 Dividend
Jan 06, 202220.1720.2319.5919.7219.2093,758,133
Jan 05, 202219.6420.2619.6419.8019.27125,367,971
Jan 04, 202219.3719.5519.2119.3718.8572,918,108
Jan 03, 202218.7219.3218.7219.2118.7076,970,210
Dec 31, 202118.6718.7518.5618.5818.0959,608,069
Dec 30, 202118.6318.8418.6318.7218.2253,706,074
Dec 29, 202118.7418.8218.5818.6118.1244,728,560
Dec 28, 202118.6918.9718.6518.7518.2555,695,649
Dec 27, 202118.7818.9518.6018.7218.2267,853,676
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...