New Zealand markets open in 2 hours 2 minutes

AT&T Inc. (T)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
21.37+0.15 (+0.71%)
At close: 04:00PM EDT
21.33 -0.04 (-0.19%)
After hours: 07:59PM EDT
Time period:
13 Oct 2023 - 13 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
11 Oct 202421.3021.4521.2221.3721.3725,244,100
10 Oct 202421.6021.6821.2121.2221.2228,738,500
10 Oct 20240.278 Dividend
09 Oct 202421.8722.0021.7921.9321.6525,365,400
08 Oct 202421.9221.9821.7221.8621.5822,716,400
07 Oct 202421.9121.9121.6721.7821.5023,116,300
04 Oct 202421.7021.9821.4821.9121.6324,539,300
03 Oct 202422.1322.2321.9722.0521.7728,894,700
02 Oct 202422.0522.2422.0022.1921.9129,820,100
01 Oct 202421.9322.1521.8422.1321.8532,705,500
30 Sept 202422.0022.0721.6722.0021.7226,260,200
27 Sept 202421.7221.9421.6821.9021.6223,577,700
26 Sept 202421.4921.7621.4321.6521.3825,497,500
25 Sept 202421.6221.7421.5221.5621.2928,334,800
24 Sept 202421.3821.6621.3121.5921.3225,905,500
23 Sept 202421.5421.6021.3621.4921.2225,550,300
20 Sept 202421.3021.6221.2321.5421.2794,156,500
19 Sept 202421.6521.7021.1821.3621.0940,942,200
18 Sept 202421.8422.0021.6421.7321.4527,825,600
17 Sept 202422.0722.1021.7121.7821.5029,304,400
16 Sept 202421.8422.3421.7922.2721.9953,733,400
13 Sept 202421.5721.6721.4421.6421.3731,451,300
12 Sept 202421.3321.6421.1721.5921.3234,568,200
11 Sept 202421.6221.6221.2421.4521.1837,328,500
10 Sept 202421.4521.8621.3321.7121.4360,944,500
09 Sept 202420.9621.6020.9321.5021.2358,958,400
06 Sept 202420.6521.0020.6520.9720.7053,079,500
05 Sept 202420.7120.8320.5220.6520.3944,199,100
04 Sept 202420.4920.8720.2520.5720.3157,532,400
03 Sept 202419.9320.4519.9220.4320.1750,352,600
30 Aug 202419.7619.9119.7019.9019.6529,362,700
29 Aug 202419.8019.8519.6219.7619.5120,775,600
28 Aug 202419.6819.9119.6719.8219.5720,435,500
27 Aug 202419.7419.8019.6019.6519.4020,321,900
26 Aug 202419.7619.9419.7019.7619.5122,599,700
23 Aug 202419.5419.7619.5119.7319.4821,519,300
22 Aug 202419.5619.5819.4019.5119.2617,596,700
21 Aug 202419.5219.5919.4219.5419.2920,055,500
20 Aug 202419.4619.5819.3919.4919.2420,260,900
19 Aug 202419.3519.5119.3419.4919.2420,506,700
16 Aug 202419.1219.3619.0819.3419.0924,724,400
15 Aug 202419.5519.5818.9719.0918.8542,608,100
14 Aug 202419.4819.6619.4219.6319.3819,158,600
13 Aug 202419.4219.5619.3619.5219.2721,508,000
12 Aug 202419.5419.5619.3019.4319.1822,979,900
09 Aug 202419.3919.6019.2719.4919.2422,819,600
08 Aug 202419.2619.4819.2119.4019.1525,588,100
07 Aug 202419.2019.5219.1019.2519.0130,036,700
06 Aug 202418.8919.3018.8619.1918.9533,776,000
05 Aug 202418.8019.1218.6418.9118.6750,898,400
02 Aug 202419.6419.9919.1919.3719.1245,240,100
01 Aug 202419.3119.6319.1319.4719.2244,379,300
31 Jul 202418.9019.3218.8819.2519.0139,522,000
30 Jul 202418.9519.0318.8418.9818.7427,855,000
29 Jul 202419.0019.0218.8218.9018.6630,788,300
26 Jul 202419.1619.3018.8919.0118.7730,844,200
25 Jul 202419.1519.7419.1019.1918.9554,049,700
24 Jul 202418.9219.2318.7619.1618.9264,465,000
23 Jul 202418.5718.6118.1418.2117.9870,161,800
22 Jul 202418.7018.7718.3118.5518.3144,083,600
19 Jul 202419.1219.2418.9819.1218.8829,910,300
18 Jul 202419.1019.3318.9919.1518.9134,793,900
17 Jul 202418.9019.1918.8519.1618.9240,611,500
16 Jul 202418.6018.8618.5718.8518.6123,923,600
15 Jul 202418.8518.8718.5318.5818.3433,910,900
12 Jul 202418.7218.8518.5918.8118.5737,919,400
11 Jul 202418.7018.8718.6218.8618.6223,623,400
10 Jul 202418.5718.7518.4618.7418.5033,408,200
10 Jul 20240.278 Dividend
09 Jul 202418.8218.9818.7018.8018.2927,803,600
08 Jul 202418.8418.9018.6918.8118.3023,277,400
05 Jul 202418.7018.8018.6518.7718.2630,727,800
03 Jul 202418.8818.9218.6618.6818.1719,463,000
02 Jul 202418.9819.0018.6818.8218.3131,606,900
01 Jul 202419.2419.3218.8318.9818.4636,095,700
28 Jun 202418.8019.1318.7819.1118.5952,825,200
27 Jun 202418.7818.7918.6118.7518.2428,916,300
26 Jun 202418.6418.8118.6118.7618.2532,029,700
25 Jun 202418.6418.7318.5318.6918.1834,090,600
24 Jun 202418.4218.7018.4018.6518.1442,162,200
21 Jun 202418.1718.4518.0718.4017.9072,567,200
20 Jun 202417.9418.1617.9018.1117.6232,100,600
18 Jun 202417.8818.2017.8618.0517.5633,711,100
17 Jun 202417.5617.7017.4917.6717.1927,451,600
14 Jun 202417.5917.7517.4917.6417.1622,652,300
13 Jun 202417.5517.6817.4217.6717.1930,692,000
12 Jun 202417.9918.0417.5717.6117.1335,652,200
11 Jun 202417.8417.9517.7317.8617.3729,957,000
10 Jun 202418.0018.0417.7517.8617.3732,419,600
07 Jun 202418.2218.2217.9718.1017.6136,626,700
06 Jun 202418.2918.4518.2218.2817.7822,319,200
05 Jun 202418.3118.3218.1618.3017.8028,101,800
04 Jun 202417.9718.3617.9018.3517.8530,089,100
03 Jun 202418.1318.3317.9618.0117.5238,332,700
31 May 202417.5318.2717.4718.2217.7267,619,500
30 May 202417.1717.6417.1617.6217.1433,266,500
29 May 202417.2517.3117.1117.1216.6523,503,800
28 May 202417.4617.5217.2017.2716.8025,458,300
24 May 202417.4917.6117.4217.5017.0224,991,800
23 May 202417.4017.5117.3217.4716.9932,477,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...