Advertisement
U.S. markets close in 5 hours 17 minutes

AT&T Inc. (T)

NYSE - Nasdaq Real Time Price. Currency in USD
17.56+0.01 (+0.06%)
As of 10:43AM EDT. Market open.
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202417.5517.7017.5217.5617.566,457,937
Mar 27, 202417.2917.5917.2917.5517.5537,478,100
Mar 26, 202417.1317.2817.0517.1817.1833,048,600
Mar 25, 202417.0417.1316.9717.1217.1230,944,600
Mar 22, 202417.1917.2016.9816.9816.9826,144,000
Mar 21, 202417.1917.2717.0617.1617.1634,446,700
Mar 20, 202417.1217.3117.0817.2117.2128,961,700
Mar 19, 202417.3017.3217.1617.1717.1726,144,600
Mar 18, 202417.1017.3216.9317.3017.3035,177,000
Mar 15, 202416.8917.1416.8917.0517.0593,099,200
Mar 14, 202417.1517.1716.8317.0117.0137,237,700
Mar 13, 202417.2717.4317.1317.1917.1932,339,800
Mar 12, 202417.3017.3417.1717.2017.2038,700,600
Mar 11, 202417.2217.4417.2217.3317.3329,541,600
Mar 08, 202417.0617.3216.9817.2017.2030,808,700
Mar 07, 202417.1917.3017.0117.0517.0527,325,100
Mar 06, 202417.1017.2217.0217.1817.1835,356,700
Mar 05, 202417.0317.3617.0017.1717.1743,337,900
Mar 04, 202416.8716.9916.7116.8016.8032,690,500
Mar 01, 202416.8717.0516.8116.9816.9827,543,000
Feb 29, 202417.0217.1216.9116.9316.9346,155,200
Feb 28, 202416.8217.0416.8116.9616.9633,531,100
Feb 27, 202416.6116.8516.5416.8316.8328,350,800
Feb 26, 202416.8016.8316.5216.6016.6026,815,900
Feb 23, 202416.6316.8616.5416.8016.8032,270,900
Feb 22, 202416.7716.7716.4216.5916.5959,974,500
Feb 21, 202416.9217.0116.8417.0017.0022,650,700
Feb 20, 202416.8817.1316.8716.9116.9129,103,900
Feb 16, 202416.9517.0716.7616.9716.9728,827,800
Feb 15, 202416.9417.2216.9417.0917.0925,926,700
Feb 14, 202416.9717.0916.8416.9116.9126,468,100
Feb 13, 202417.0217.2016.7516.9016.9029,734,600
Feb 12, 202416.8417.0616.7617.0217.0231,151,200
Feb 09, 202416.7916.8816.5716.8416.8444,427,100
Feb 08, 202417.3017.3016.7416.8216.8266,974,900
Feb 07, 202417.6017.6217.3017.3317.3333,871,800
Feb 06, 202417.6617.7717.5517.6117.6125,734,200
Feb 05, 202417.7117.8717.5817.7317.7331,496,900
Feb 02, 202417.9317.9817.7617.8317.8333,245,400
Feb 01, 202418.0918.1617.8218.0418.0471,660,400
Jan 31, 202417.5117.8217.5017.6917.6952,968,100
Jan 30, 202417.2517.5917.1817.5317.5354,946,400
Jan 29, 202417.2217.2817.0517.2517.2538,264,800
Jan 26, 202417.1517.3817.1217.2917.2938,567,300
Jan 25, 202416.7717.1916.6917.1817.1854,457,900
Jan 24, 202416.5617.0416.4616.6816.6879,217,000
Jan 23, 202417.0417.2516.9817.1917.1959,713,000
Jan 22, 202416.7216.9016.6416.8016.8044,093,400
Jan 19, 202416.6616.7816.4016.6716.6752,543,800
Jan 18, 202416.2916.4216.1916.4016.4035,127,800
Jan 17, 202416.3816.6316.3516.4116.4139,261,000
Jan 16, 202416.4216.6016.3416.4416.4439,033,400
Jan 12, 202416.3416.6216.3316.4816.4832,656,700
Jan 11, 202416.8016.8016.1516.2316.2359,137,500
Jan 10, 202416.9016.9016.7616.8716.8726,893,800
Jan 09, 202416.9716.9816.8316.9516.9530,338,400
Jan 09, 20240.278 Dividend
Jan 08, 202417.4517.4917.2417.3217.0441,215,100
Jan 05, 202417.1617.5217.1017.4717.1933,288,500
Jan 04, 202417.2617.3017.1517.1516.8735,703,700
Jan 03, 202417.3217.3817.2217.2316.9533,612,400
Jan 02, 202416.8417.3816.8317.2516.9747,624,300
Dec 29, 202316.6316.8316.6116.7816.5133,271,100
Dec 28, 202316.5416.8716.5316.7416.4732,112,900
Dec 27, 202316.4916.6216.4516.5816.3127,728,700
Dec 26, 202316.5016.6116.4416.5716.3022,750,400
Dec 22, 202316.5016.7316.5016.5516.2826,736,000
Dec 21, 202316.4716.5116.3516.4916.2336,327,900
Dec 20, 202316.5716.6116.4016.4016.1433,476,300
Dec 19, 202316.4316.6216.4116.6116.3428,077,400
Dec 18, 202316.6016.7516.4116.4616.2034,621,800
Dec 15, 202316.5216.6616.4516.5216.2565,897,600
Dec 14, 202316.5116.8116.5116.6516.3854,485,000
Dec 13, 202316.3316.5016.1016.4516.1953,889,700
Dec 12, 202316.5616.5816.3416.4116.1541,348,800
Dec 11, 202316.9116.9416.5316.6216.3543,835,000
Dec 08, 202317.0917.1116.8116.9216.6542,067,400
Dec 07, 202317.0217.1316.9017.0916.8231,309,100
Dec 06, 202317.1717.2816.8616.9416.6745,867,500
Dec 05, 202316.9817.3416.9617.2216.9472,091,000
Dec 04, 202316.6016.7716.5516.6616.3940,542,500
Dec 01, 202316.6016.7716.5216.7616.4935,397,100
Nov 30, 202316.2916.6016.2916.5716.3050,630,000
Nov 29, 202316.1916.3316.1516.3016.0426,623,500
Nov 28, 202316.1716.2016.0316.1815.9224,258,400
Nov 27, 202316.1916.2716.0916.2115.9529,976,200
Nov 24, 202316.2116.3216.2016.2115.9512,431,000
Nov 22, 202316.2516.2816.1016.1715.9121,301,600
Nov 21, 202316.0716.2516.0216.1915.9325,680,000
Nov 20, 202315.9016.1715.8516.1015.8430,868,000
Nov 17, 202315.9115.9615.8415.9015.6427,162,600
Nov 16, 202315.8815.9315.7515.8815.6326,214,200
Nov 15, 202315.6515.8015.6415.7615.5125,233,500
Nov 14, 202315.7015.7515.5215.6315.3831,504,200
Nov 13, 202315.6115.7415.5115.5815.3323,876,000
Nov 10, 202315.6815.7415.4615.6415.3923,755,800
Nov 09, 202315.6815.7515.5515.6315.3826,080,800
Nov 08, 202315.8415.8415.5815.6515.4028,224,500
Nov 07, 202315.7115.9615.7115.8415.5926,425,500
Nov 06, 202315.8315.9015.6415.7515.5032,805,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...