Canada markets closed

AT&T Inc. 5.35% GLB NTS 66 (TBB)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
23.03+0.28 (+1.23%)
At close: 04:00PM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202422.9023.0822.8323.0323.0344,875
May 02, 202422.6422.8322.5522.7522.7542,800
May 01, 202422.6122.7822.3722.6422.6478,400
Apr 30, 202422.6922.7622.4022.4322.4380,400
Apr 29, 202422.5722.7322.5222.6722.6759,300
Apr 26, 202422.6522.9022.4522.5122.5148,000
Apr 25, 202422.7922.7922.4422.6522.6561,300
Apr 24, 202422.9123.0122.8522.9622.9639,300
Apr 23, 202422.7222.9922.7222.9722.9754,400
Apr 22, 202422.6722.8122.6722.7122.7158,200
Apr 19, 202422.7322.8222.6422.7522.7523,900
Apr 18, 202422.7622.7622.5722.6622.6662,600
Apr 17, 202422.5122.8022.3922.6422.6441,700
Apr 16, 202422.1722.4622.1522.4022.4079,900
Apr 15, 202423.0323.0322.2522.2522.2593,500
Apr 15, 20240.334 Dividend
Apr 12, 202423.2523.2523.1523.1722.8435,800
Apr 11, 202423.3723.3823.1123.1522.8249,200
Apr 10, 202423.6423.6423.2123.3523.0173,200
Apr 09, 202423.7723.7723.7023.7223.3839,300
Apr 08, 202423.6923.8323.6823.7723.4354,500
Apr 05, 202423.6123.7923.5423.7423.4055,700
Apr 04, 202423.6623.7823.6123.6623.3248,500
Apr 03, 202423.4423.6423.4323.5823.2488,000
Apr 02, 202423.5823.7323.4223.4823.1438,600
Apr 01, 202423.5923.9423.5523.7723.43209,200
Mar 28, 202424.1424.1923.5023.5023.16353,300
Mar 27, 202424.2624.2624.0624.1423.7972,800
Mar 26, 202424.0624.3024.0624.2623.9134,500
Mar 25, 202424.3324.3724.0924.1723.8248,700
Mar 22, 202424.5224.5524.3524.3824.0348,100
Mar 21, 202424.4424.6624.4424.5324.18102,200
Mar 20, 202424.3024.4424.3024.4424.0955,500
Mar 19, 202424.2524.5024.2124.3824.0365,000
Mar 18, 202424.2624.2824.1524.2123.8641,300
Mar 15, 202424.2124.3824.0424.2023.8542,400
Mar 14, 202424.3924.3924.1924.2423.8962,800
Mar 13, 202424.3124.4724.3124.4524.1047,000
Mar 12, 202424.3224.4024.2624.3624.0131,700
Mar 11, 202424.4024.4024.3124.3924.0450,200
Mar 08, 202424.3924.4624.3624.4324.0846,800
Mar 07, 202424.2524.4424.2224.3924.0492,600
Mar 06, 202424.0724.2524.0224.2523.9052,500
Mar 05, 202423.9424.0723.8824.0723.7238,900
Mar 04, 202424.0424.0523.9123.9423.5949,700
Mar 01, 202424.1024.1123.8724.1023.7553,300
Feb 29, 202423.8224.1723.6424.1623.81271,300
Feb 28, 202423.6523.8023.5823.7323.3944,300
Feb 27, 202423.7823.7823.5623.7023.3629,400
Feb 26, 202423.8423.8423.6323.7823.4431,600
Feb 23, 202423.4723.8523.4723.8423.5055,700
Feb 22, 202423.3123.5523.2723.4723.1345,800
Feb 21, 202423.3423.4823.2523.2622.9235,900
Feb 20, 202423.2023.3823.1723.3523.0151,100
Feb 16, 202423.3923.4223.2323.2822.9443,600
Feb 15, 202423.3423.4323.3023.4223.0837,700
Feb 14, 202423.5023.6323.1423.3423.0065,500
Feb 13, 202423.5523.6423.3823.5023.1628,000
Feb 12, 202423.7523.8223.6323.8023.4651,400
Feb 09, 202423.9824.0023.7523.7623.4280,000
Feb 08, 202423.7624.0123.7423.9523.6044,900
Feb 07, 202423.7723.8923.7323.8223.4838,600
Feb 06, 202423.9523.9723.7723.8523.5127,100
Feb 05, 202424.0024.0923.9523.9623.6147,100
Feb 02, 202424.1624.2124.0624.1523.8059,100
Feb 01, 202424.0024.3023.9724.2923.9472,400
Jan 31, 202423.8724.0023.8524.0023.65101,700
Jan 30, 202423.9723.9823.8823.9023.5657,600
Jan 29, 202423.8923.9823.8123.9523.6036,100
Jan 26, 202423.9323.9423.8623.8923.5529,700
Jan 25, 202423.7923.9523.7223.8923.5546,500
Jan 24, 202423.7023.7923.7023.7423.4060,000
Jan 23, 202423.7123.7223.6023.7023.3656,900
Jan 22, 202423.6523.7123.5423.6723.3373,400
Jan 19, 202423.3723.5223.3323.4423.1078,400
Jan 18, 202423.4923.6323.4323.4323.09119,400
Jan 17, 202423.4623.6023.4523.4723.1365,900
Jan 16, 202423.7423.8123.5023.5523.2168,500
Jan 16, 20240.334 Dividend
Jan 12, 202424.0224.0824.0024.0123.3376,700
Jan 11, 202424.0524.0923.9724.0223.3434,900
Jan 10, 202424.1524.1523.9824.0023.32169,600
Jan 09, 202424.0124.1324.0024.0723.3939,900
Jan 08, 202423.9624.1023.9524.0823.4036,500
Jan 05, 202424.0024.1223.8923.9323.26327,000
Jan 04, 202423.7924.0223.7923.9823.3196,300
Jan 03, 202423.6623.9123.5123.8523.18190,700
Jan 02, 202423.4023.7123.4023.7123.0469,300
Dec 29, 202323.5323.7223.4423.4522.79151,500
Dec 28, 202323.6723.6723.3923.5322.8788,400
Dec 27, 202323.5523.7223.5523.6723.0058,700
Dec 26, 202323.6023.6923.5123.5422.8884,800
Dec 22, 202323.6023.6423.5223.6322.9768,700
Dec 21, 202323.3623.6423.3423.5822.9298,200
Dec 20, 202323.2023.4323.1923.3422.6869,900
Dec 19, 202323.1223.3023.0723.2522.6069,900
Dec 18, 202323.4023.4823.0623.1222.4770,200
Dec 15, 202323.5023.7323.2723.4822.8272,800
Dec 14, 202323.0023.5322.9923.5022.84114,200
Dec 13, 202322.3622.8722.3622.8522.2182,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...