Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NYSE - Nasdaq Real Time Price USD

AT&T Inc. (T)

Compare
28.49
+0.21
+(0.74%)
At close: 3:59:58 PM EDT
28.50
+0.01
+(0.04%)
After hours: 4:05:04 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 1, 202528.4028.6128.2328.4928.4938,591,158
Mar 31, 202528.2628.5628.2128.2828.2850,156,500
Mar 28, 202528.3528.5128.0628.1828.1835,085,300
Mar 27, 202527.7728.4227.6428.2028.2043,000,100
Mar 26, 202527.4127.8427.3627.6527.6542,589,400
Mar 25, 202526.9727.5626.9727.3127.3142,339,700
Mar 24, 202526.8627.2226.8426.9626.9626,863,300
Mar 21, 202526.8127.2126.6427.0227.0291,268,600
Mar 20, 202526.9026.9326.6826.7926.7927,272,300
Mar 19, 202526.6526.9426.4526.8426.8430,145,700
Mar 18, 202526.8026.9826.5626.6126.6130,365,600
Mar 17, 202526.5726.9326.2526.8326.8345,570,000
Mar 14, 202525.8026.6525.7526.5826.5837,591,300
Mar 13, 202525.7926.4625.7626.0926.0937,698,500
Mar 12, 202525.6325.8624.8925.7225.7262,383,200
Mar 11, 202526.4726.8325.5926.0126.0174,574,300
Mar 10, 202527.1127.4626.6827.2827.2857,820,800
Mar 7, 202526.6727.2126.6027.1227.1235,341,900
Mar 6, 202526.2226.7926.0626.7326.7332,211,600
Mar 5, 202526.0726.3925.8326.1826.1842,010,100
Mar 4, 202527.8027.9726.1226.2226.2289,479,700
Mar 3, 202527.2727.8627.1927.7227.7245,078,600
Feb 28, 202527.0027.4927.0027.4127.4162,510,800
Feb 27, 202526.6426.9726.5726.9026.9032,943,300
Feb 26, 202526.5626.8326.4326.5726.5739,296,500
Feb 25, 202526.8727.1626.2626.6526.6552,497,200
Feb 24, 202526.6227.1326.6026.7426.7454,549,600
Feb 21, 202526.0826.7225.9726.6226.6258,421,500
Feb 20, 202526.2026.2825.9426.1526.1532,753,900
Feb 19, 202526.2226.3526.0726.2426.2430,551,500
Feb 18, 202525.7126.1825.7126.0726.0752,442,500
Feb 14, 202525.6725.9325.6025.8725.8731,687,800
Feb 13, 202525.4725.7425.3625.6325.6335,115,100
Feb 12, 202525.1525.3825.0625.3625.3638,970,300
Feb 11, 202524.9025.1824.8025.1525.1535,150,300
Feb 10, 202524.6124.9424.6024.8624.8631,913,400
Feb 7, 202524.4524.7324.2524.5424.5426,290,100
Feb 6, 202524.5024.5624.3024.4524.4524,522,500
Feb 5, 202524.4624.5824.2824.4724.4729,511,700
Feb 4, 202524.2124.4324.0724.2524.2530,540,200
Feb 3, 202523.6924.4323.6724.2524.2559,555,800
Jan 31, 202524.0124.1423.6623.7323.7340,347,600
Jan 30, 202524.1724.2323.7824.0224.0245,653,000
Jan 29, 202524.7124.9824.2024.2324.2334,420,400
Jan 28, 202524.0624.5823.9224.4024.4055,731,400
Jan 27, 202523.5024.3723.3524.1424.1492,445,200
Jan 24, 202522.5522.7922.5422.7222.7244,409,200
Jan 23, 202522.3422.6622.2222.5322.5332,125,200
Jan 22, 202522.3822.4822.0222.3222.3231,676,400
Jan 21, 202522.2122.5422.2122.4922.4936,777,600
Jan 17, 202522.0922.3721.9822.2922.2933,638,000
Jan 16, 202522.0022.1321.8422.0222.0225,639,600
Jan 15, 202521.9822.0921.8821.9121.9150,559,900
Jan 14, 202521.5221.8221.3821.8021.8025,627,300
Jan 13, 202521.6321.6821.4021.5621.5637,865,600
Jan 10, 2025 0.28 Dividend
Jan 10, 202521.8822.0421.4921.6921.6941,572,400
Jan 8, 202522.1322.2521.6622.1821.9035,517,800
Jan 7, 202522.5422.6522.1622.2021.9237,143,500
Jan 6, 202522.7622.7722.5322.6022.3234,416,000
Jan 3, 202522.9022.9622.6522.6722.3926,874,900
Jan 2, 202522.8323.1722.8022.8322.5427,108,200
Dec 31, 202422.6222.8522.6022.7722.4822,342,800
Dec 30, 202422.7822.7822.4422.6122.3325,420,000
Dec 27, 202422.8823.0722.8222.8622.5718,547,500
Dec 26, 202422.9323.1522.8822.9622.6716,440,500
Dec 24, 202422.8422.9922.7622.9522.669,605,900
Dec 23, 202422.6722.8722.5922.8422.5524,655,600
Dec 20, 202422.5922.7522.5222.7522.4693,984,000
Dec 19, 202422.5122.6822.4122.5722.2943,160,800
Dec 18, 202422.8022.9922.4622.4822.2038,897,400
Dec 17, 202422.8022.9822.6722.8322.5439,844,700
Dec 16, 202423.7123.8122.6122.8422.5548,018,100
Dec 13, 202423.3723.6723.2623.6323.3333,693,900
Dec 12, 202423.5823.7423.3623.3623.0722,015,000
Dec 11, 202423.4323.5423.1423.4823.1938,518,100
Dec 10, 202423.4123.6623.1123.5123.2232,851,500
Dec 9, 202423.9023.9923.3423.3723.0838,385,900
Dec 6, 202423.8323.9023.5623.8823.5834,218,800
Dec 5, 202423.6123.8923.5823.8323.5340,155,600
Dec 4, 202423.6723.8323.3723.5323.2441,534,200
Dec 3, 202423.4124.0323.3823.7423.4463,128,700
Dec 2, 202423.1523.1622.6422.7022.4244,160,600
Nov 29, 202423.2723.3123.0123.1622.8719,673,900
Nov 27, 202423.2023.3823.0123.2722.9833,206,300
Nov 26, 202422.9423.1122.8723.0922.8030,080,300
Nov 25, 202423.1523.3222.9523.1022.8164,729,800
Nov 22, 202423.0523.2922.9423.1822.8935,732,900
Nov 21, 202422.8023.1522.7322.9822.6923,080,900
Nov 20, 202422.8022.9022.7422.8322.5420,423,100
Nov 19, 202422.8822.9222.6822.7322.4524,727,700
Nov 18, 202422.7923.2022.7822.9922.7035,675,500
Nov 15, 202422.2422.7522.2022.6822.4040,207,300
Nov 14, 202422.3022.4622.2222.2521.9720,825,100
Nov 13, 202422.1722.3922.0622.3022.0229,345,600
Nov 12, 202422.2122.2921.7922.1521.8739,579,500
Nov 11, 202422.2822.4822.2522.3122.0323,465,000
Nov 8, 202422.0522.4322.0522.3422.0629,901,600
Nov 7, 202422.3922.3921.9622.0421.7631,471,800
Nov 6, 202422.1122.3921.9722.3222.0432,259,200
Nov 5, 202421.9022.1721.8322.0521.7726,461,800
Nov 4, 202422.1422.2521.7921.9221.6524,318,500
Nov 1, 202422.5322.7322.0722.1221.8437,170,000
Oct 31, 202422.0622.6022.0322.5422.2659,566,700
Oct 30, 202422.1322.2621.9022.0221.7436,264,900
Oct 29, 202421.9922.3621.9222.1821.9032,711,100
Oct 28, 202421.9222.1521.8222.1121.8327,923,800
Oct 25, 202422.3022.4121.8121.8321.5626,050,400
Oct 24, 202422.4022.4822.0622.2021.9238,783,100
Oct 23, 202421.2422.5821.0522.4922.2171,932,600
Oct 22, 202421.2521.6221.0521.5021.2347,781,900
Oct 21, 202421.8821.9721.6521.6621.3929,366,200
Oct 18, 202421.7322.0621.6321.8521.5827,277,400
Oct 17, 202421.5621.7721.5321.7321.4625,471,200
Oct 16, 202421.5221.7621.4821.7121.4423,926,900
Oct 15, 202421.3921.6121.2321.5121.2435,942,600
Oct 14, 202421.3621.4121.2621.2620.9933,512,200
Oct 11, 202421.3021.4521.2221.3721.1025,249,800
Oct 10, 2024 0.28 Dividend
Oct 10, 202421.6021.6821.2121.2220.9528,738,500
Oct 9, 202421.8722.0021.7921.9321.3825,365,400
Oct 8, 202421.9221.9821.7221.8621.3122,716,400
Oct 7, 202421.9121.9121.6721.7821.2323,116,300
Oct 4, 202421.7021.9821.4821.9121.3624,539,300
Oct 3, 202422.1322.2321.9722.0521.5028,894,700
Oct 2, 202422.0522.2422.0022.1921.6329,820,100
Oct 1, 202421.9322.1521.8422.1321.5832,705,500
Sep 30, 202422.0022.0721.6722.0021.4526,260,200
Sep 27, 202421.7221.9421.6821.9021.3523,577,700
Sep 26, 202421.4921.7621.4321.6521.1125,497,500
Sep 25, 202421.6221.7421.5221.5621.0228,334,800
Sep 24, 202421.3821.6621.3121.5921.0525,905,500
Sep 23, 202421.5421.6021.3621.4920.9525,550,300
Sep 20, 202421.3021.6221.2321.5421.0094,156,500
Sep 19, 202421.6521.7021.1821.3620.8240,942,200
Sep 18, 202421.8422.0021.6421.7321.1927,825,600
Sep 17, 202422.0722.1021.7121.7821.2329,304,400
Sep 16, 202421.8422.3421.7922.2721.7153,733,400
Sep 13, 202421.5721.6721.4421.6421.1031,451,300
Sep 12, 202421.3321.6421.1721.5921.0534,568,200
Sep 11, 202421.6221.6221.2421.4520.9137,328,500
Sep 10, 202421.4521.8621.3321.7121.1760,944,500
Sep 9, 202420.9621.6020.9321.5020.9658,958,400
Sep 6, 202420.6521.0020.6520.9720.4453,079,500
Sep 5, 202420.7120.8320.5220.6520.1344,199,100
Sep 4, 202420.4920.8720.2520.5720.0557,532,400
Sep 3, 202419.9320.4519.9220.4319.9250,352,600
Aug 30, 202419.7619.9119.7019.9019.4029,362,700
Aug 29, 202419.8019.8519.6219.7619.2620,775,600
Aug 28, 202419.6819.9119.6719.8219.3220,435,500
Aug 27, 202419.7419.8019.6019.6519.1620,321,900
Aug 26, 202419.7619.9419.7019.7619.2622,599,700
Aug 23, 202419.5419.7619.5119.7319.2421,519,300
Aug 22, 202419.5619.5819.4019.5119.0217,596,700
Aug 21, 202419.5219.5919.4219.5419.0520,055,500
Aug 20, 202419.4619.5819.3919.4919.0020,260,900
Aug 19, 202419.3519.5119.3419.4919.0020,506,700
Aug 16, 202419.1219.3619.0819.3418.8624,724,400
Aug 15, 202419.5519.5818.9719.0918.6142,608,100
Aug 14, 202419.4819.6619.4219.6319.1419,158,600
Aug 13, 202419.4219.5619.3619.5219.0321,508,000
Aug 12, 202419.5419.5619.3019.4318.9422,979,900
Aug 9, 202419.3919.6019.2719.4919.0022,819,600
Aug 8, 202419.2619.4819.2119.4018.9125,588,100
Aug 7, 202419.2019.5219.1019.2518.7730,036,700
Aug 6, 202418.8919.3018.8619.1918.7133,776,000
Aug 5, 202418.8019.1218.6418.9118.4450,898,400
Aug 2, 202419.6419.9919.1919.3718.8845,240,100
Aug 1, 202419.3119.6319.1319.4718.9844,379,300
Jul 31, 202418.9019.3218.8819.2518.7739,522,000
Jul 30, 202418.9519.0318.8418.9818.5027,855,000
Jul 29, 202419.0019.0218.8218.9018.4330,788,300
Jul 26, 202419.1619.3018.8919.0118.5330,844,200
Jul 25, 202419.1519.7419.1019.1918.7154,049,700
Jul 24, 202418.9219.2318.7619.1618.6864,465,000
Jul 23, 202418.5718.6118.1418.2117.7570,161,800
Jul 22, 202418.7018.7718.3118.5518.0944,083,600
Jul 19, 202419.1219.2418.9819.1218.6429,910,300
Jul 18, 202419.1019.3318.9919.1518.6734,793,900
Jul 17, 202418.9019.1918.8519.1618.6840,611,500
Jul 16, 202418.6018.8618.5718.8518.3823,923,600
Jul 15, 202418.8518.8718.5318.5818.1133,910,900
Jul 12, 202418.7218.8518.5918.8118.3437,919,400
Jul 11, 202418.7018.8718.6218.8618.3923,623,400
Jul 10, 2024 0.28 Dividend
Jul 10, 202418.5718.7518.4618.7418.2733,408,200
Jul 9, 202418.8218.9818.7018.8018.0627,803,600
Jul 8, 202418.8418.9018.6918.8118.0723,277,400
Jul 5, 202418.7018.8018.6518.7718.0330,727,800
Jul 3, 202418.8818.9218.6618.6817.9419,463,000
Jul 2, 202418.9819.0018.6818.8218.0831,606,900
Jul 1, 202419.2419.3218.8318.9818.2336,095,700
Jun 28, 202418.8019.1318.7819.1118.3652,825,200
Jun 27, 202418.7818.7918.6118.7518.0128,916,300
Jun 26, 202418.6418.8118.6118.7618.0232,029,700
Jun 25, 202418.6418.7318.5318.6917.9534,090,600
Jun 24, 202418.4218.7018.4018.6517.9142,162,200
Jun 21, 202418.1718.4518.0718.4017.6772,567,200
Jun 20, 202417.9418.1617.9018.1117.4032,100,600
Jun 18, 202417.8818.2017.8618.0517.3433,711,100
Jun 17, 202417.5617.7017.4917.6716.9727,451,600
Jun 14, 202417.5917.7517.4917.6416.9422,652,300
Jun 13, 202417.5517.6817.4217.6716.9730,692,000
Jun 12, 202417.9918.0417.5717.6116.9135,652,200
Jun 11, 202417.8417.9517.7317.8617.1629,957,000
Jun 10, 202418.0018.0417.7517.8617.1632,419,600
Jun 7, 202418.2218.2217.9718.1017.3936,626,700
Jun 6, 202418.2918.4518.2218.2817.5622,319,200
Jun 5, 202418.3118.3218.1618.3017.5828,101,800
Jun 4, 202417.9718.3617.9018.3517.6330,089,100
Jun 3, 202418.1318.3317.9618.0117.3038,332,700
May 31, 202417.5318.2717.4718.2217.5067,619,500
May 30, 202417.1717.6417.1617.6216.9233,266,500
May 29, 202417.2517.3117.1117.1216.4423,503,800
May 28, 202417.4617.5217.2017.2716.5925,458,300
May 24, 202417.4917.6117.4217.5016.8124,991,800
May 23, 202417.4017.5117.3217.4716.7832,477,700
May 22, 202417.1917.5117.1817.5016.8130,647,500
May 21, 202417.5117.5217.1417.2716.5931,173,300
May 20, 202417.3817.5617.3617.5216.8328,266,600
May 17, 202417.4017.4117.2617.4016.7125,891,200
May 16, 202417.3117.3717.1517.3016.6224,686,200
May 15, 202417.3517.4417.1817.3316.6530,877,900
May 14, 202417.2817.3417.2217.3016.6223,545,300
May 13, 202417.1817.3417.1517.2616.5828,014,800
May 10, 202417.2017.2217.1217.1716.4919,229,600
May 9, 202417.1017.1917.0417.1816.5022,547,700
May 8, 202417.0317.2017.0017.1116.4325,292,100
May 7, 202417.0617.2117.0017.0816.4128,086,800
May 6, 202416.9517.0416.9116.9916.3224,182,300
May 3, 202416.8216.9216.7316.8516.1824,023,200
May 2, 202416.9916.9916.7316.8216.1632,205,000
May 1, 202416.8317.1016.7816.9216.2539,350,700
Apr 30, 202416.9116.9816.8016.8916.2231,822,800
Apr 29, 202416.9917.2816.9917.0216.3542,383,300
Apr 26, 202416.4716.8816.3916.7516.0937,852,700
Apr 25, 202416.7017.0016.5016.5815.9346,680,400
Apr 24, 202416.9017.0316.3816.8116.1574,197,800
Apr 23, 202416.3816.5316.2916.5015.8547,805,000
Apr 22, 202416.6916.7316.1716.3115.6754,178,100
Apr 19, 202416.3316.5216.2616.5115.8645,814,400
Apr 18, 202416.1116.3516.0916.3315.6929,566,500
Apr 17, 202416.1116.2516.0616.1215.4827,177,500
Apr 16, 202416.2216.2315.9416.0915.4556,368,800
Apr 15, 202416.4616.5416.1316.2415.6040,249,900
Apr 12, 202416.4116.4616.2516.3115.6741,764,300
Apr 11, 202416.6716.7016.4216.4215.7740,831,200
Apr 10, 202416.7716.7916.5116.7316.0739,046,800
Apr 9, 2024 0.28 Dividend
Apr 9, 202417.0017.0816.8116.9016.2332,802,500
Apr 8, 202417.4017.4617.2217.2516.3027,372,200
Apr 5, 202417.5217.5417.2817.4216.4637,757,200
Apr 4, 202417.6217.8817.5617.5716.6031,850,300
Apr 3, 202417.5917.7117.4917.6116.6438,155,900
Apr 2, 202417.4817.7017.4817.5216.5640,169,500

Related Tickers

VZ Verizon Communications Inc.
45.36
0.00%
 
LUMN Lumen Technologies, Inc.
3.8350
-2.17%
 
TMUS T-Mobile US, Inc.
268.54
+0.69%
 
CMCSA Comcast Corporation
36.72
-0.49%
 
VOD Vodafone Group Public Limited Company
9.27
-1.07%
 
T.TO TELUS Corporation
20.58
-0.29%
 
BCE.TO BCE Inc.
32.63
-1.21%
 
BCE BCE Inc.
22.79
-0.76%
 
SURG SurgePays, Inc.
2.2300
+7.73%
 
CHTR Charter Communications, Inc.
370.91
+0.65%