NYSE - Nasdaq Real Time Price USD

AT&T Inc. (T-PA)

Compare
19.63
-0.06
(-0.30%)
As of 12:48:45 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 21, 202519.6919.7119.5819.6319.63111,213
Apr 17, 202519.6919.7319.5519.6919.6991,772
Apr 16, 202519.5419.7119.5419.5519.5560,507
Apr 15, 202519.5720.1619.5719.6119.6169,632
Apr 14, 202519.4219.6119.3819.5919.5961,814
Apr 11, 202519.4419.4619.1519.3219.32157,957
Apr 10, 2025 0.3125 Dividend
Apr 10, 202519.8919.9119.3919.3919.39106,187
Apr 9, 202519.8220.2619.4620.2419.931,108,061
Apr 8, 202519.9920.0519.7919.8619.55135,679
Apr 7, 202519.8120.3019.7119.8619.55129,386
Apr 4, 202520.1820.3519.9220.0819.77257,935
Apr 3, 202520.1520.2520.0120.2219.9181,532
Apr 2, 202520.2420.3820.1220.3320.0255,747
Apr 1, 202520.2820.3520.1520.2619.95161,077
Mar 31, 202520.6120.6320.2120.2119.90447,188
Mar 28, 202520.7820.8620.5020.5120.19108,343
Mar 27, 202520.8620.8620.6520.7620.44100,695
Mar 26, 202521.0521.0820.7820.8720.5569,944
Mar 25, 202521.1821.1920.9921.0820.7576,833
Mar 24, 202521.2321.2321.0921.1020.7759,540
Mar 21, 202521.1821.2321.1121.1620.8333,723
Mar 20, 202521.1721.2521.1421.1820.8553,870
Mar 19, 202521.1121.2721.1121.1720.8456,097
Mar 18, 202521.1121.2821.0621.1320.8045,371
Mar 17, 202521.0921.2821.0921.1520.8255,709
Mar 14, 202521.1421.2421.0021.0620.7397,406
Mar 13, 202521.0121.1020.9121.0520.7267,552
Mar 12, 202521.0721.1120.9021.0120.6965,789
Mar 11, 202521.0121.0620.9120.9820.6696,927
Mar 10, 202521.1021.1621.0121.0120.6978,082
Mar 7, 202521.2321.3121.0621.0920.7673,975
Mar 6, 202521.1421.2421.1221.1520.8298,995
Mar 5, 202521.2621.3521.2621.3020.9736,515
Mar 4, 202521.4021.5521.1621.2620.9363,257
Mar 3, 202521.5121.5621.3221.3621.0381,096
Feb 28, 202521.3621.5921.2221.4221.09171,539
Feb 27, 202521.3221.3721.2821.2820.9559,440
Feb 26, 202521.3121.3721.2421.3321.00112,799
Feb 25, 202521.0821.3621.0821.2620.93140,602
Feb 24, 202520.9521.0320.8820.9620.6455,116
Feb 21, 202520.8620.9620.7520.9520.6365,376
Feb 20, 202520.8520.9020.7220.8620.5446,017
Feb 19, 202520.9020.9220.7220.8220.5078,427
Feb 18, 202520.9120.9820.8620.9220.6098,696
Feb 14, 202520.8621.0320.8320.9520.6358,411
Feb 13, 202520.6820.8620.5720.7820.4651,956
Feb 12, 202520.5320.6820.4020.5920.2769,845
Feb 11, 202520.7020.8420.6320.7420.4274,544
Feb 10, 202520.7220.7820.5720.7520.4374,833
Feb 7, 202520.6020.6920.5220.6020.2866,172
Feb 6, 202520.7420.7920.6220.7020.3860,066
Feb 5, 202520.6020.7620.5720.7620.44100,354
Feb 4, 202520.3720.5220.3020.4920.1768,864
Feb 3, 202520.4420.5520.3220.4120.09172,723
Jan 31, 202520.9220.9520.3420.4420.12317,166
Jan 30, 202520.9220.9820.8520.8520.5365,441
Jan 29, 202521.1521.2120.7720.8520.5399,083
Jan 28, 202521.3721.3721.0221.0720.7482,957
Jan 27, 202521.0121.4020.9121.3721.04110,094
Jan 24, 202521.1221.1521.0021.0220.7046,309
Jan 23, 202520.9521.0320.8721.0320.7182,050
Jan 22, 202521.2821.2820.9621.0220.7092,615
Jan 21, 202521.1221.3521.0621.2820.95108,441
Jan 17, 202521.1721.1720.8220.9820.66131,226
Jan 16, 202520.7821.2520.7821.0420.72107,093
Jan 15, 202520.6721.0220.4320.8820.5695,223
Jan 14, 202520.2020.3920.2020.2819.9748,432
Jan 13, 202520.4320.4320.0620.1419.83108,842
Jan 10, 2025 0.3125 Dividend
Jan 10, 202520.7420.7520.4020.4020.09279,460
Jan 8, 202521.1721.2721.0421.1320.5045,627
Jan 7, 202521.6321.6421.0921.2220.58122,782
Jan 6, 202521.7321.7321.5421.6921.04120,616
Jan 3, 202521.4621.8921.4621.7721.12143,052
Jan 2, 202521.2021.5321.1221.3320.69109,138
Dec 31, 202420.6221.1120.6221.0420.41597,860
Dec 30, 202420.4120.6820.4020.6019.98207,232
Dec 27, 202420.3620.5520.3620.4119.80231,363
Dec 26, 202420.4020.5820.3120.5019.88151,924
Dec 24, 202420.5120.8820.3620.5219.90108,684
Dec 23, 202420.8220.9020.5120.5819.96121,610
Dec 20, 202420.8721.2820.8020.8820.25118,811
Dec 19, 202420.9020.9820.6120.8720.24166,658
Dec 18, 202421.3021.3720.8820.9320.30261,136
Dec 17, 202421.2421.4621.1621.3620.72144,357
Dec 16, 202421.4521.5921.2021.2320.59102,699
Dec 13, 202421.4621.7921.3421.4420.80300,054
Dec 12, 202421.4621.4921.3021.4620.82142,737
Dec 11, 202421.4821.5921.4121.4620.82182,803
Dec 10, 202421.2221.5421.1621.3520.71174,316
Dec 9, 202421.1621.2521.1621.2220.58197,091
Dec 6, 202421.3821.4221.1521.1520.5297,855
Dec 5, 202421.2521.3521.2021.2720.6387,370
Dec 4, 202421.1321.2621.1321.2220.58105,932
Dec 3, 202421.3621.4221.1221.1220.49122,863
Dec 2, 202421.4321.5121.3121.3120.6768,886
Nov 29, 202421.5521.5521.3621.4320.79529,761
Nov 27, 202421.3121.5121.2521.3620.7277,457
Nov 26, 202421.6021.6021.2521.3220.68173,184
Nov 25, 202421.6921.7121.5021.5520.9048,518
Nov 22, 202421.4821.5621.4621.5320.8859,373
Nov 21, 202421.3021.5921.3021.4420.8074,986
Nov 20, 202421.3521.3621.2521.3020.66216,339
Nov 19, 202421.4621.5021.2721.3520.7195,932
Nov 18, 202421.5421.6121.4021.4020.7670,372
Nov 15, 202421.3521.7521.3521.5520.90146,323
Nov 14, 202421.4621.4721.2121.4220.78145,532
Nov 13, 202421.6121.6321.3321.4220.78141,703
Nov 12, 202421.8421.9221.4921.4920.8567,158
Nov 11, 202422.2222.2621.8621.8921.2346,048
Nov 8, 202422.0822.2822.0822.1721.5064,638
Nov 7, 202422.0022.1521.9522.0521.3960,766
Nov 6, 202422.0322.2621.9122.0021.3448,493
Nov 5, 202421.9122.3821.9122.3821.7046,722
Nov 4, 202421.7522.0221.7521.9721.3149,453
Nov 1, 202421.9721.9821.6121.6621.0188,704
Oct 31, 202422.0522.0521.6021.7021.05131,724
Oct 30, 202422.0722.2021.9122.0221.3655,003
Oct 29, 202422.1022.1421.8922.0221.3649,563
Oct 28, 202422.3322.3322.1222.2621.5962,798
Oct 25, 202422.3122.4422.1622.2721.6080,995
Oct 24, 202422.1722.3822.1222.2921.6261,480
Oct 23, 202422.3222.3722.1522.1721.5063,220
Oct 22, 202422.4222.4522.1922.4521.7869,645
Oct 21, 202422.5822.6822.3122.3321.66362,577
Oct 18, 202422.5422.7522.5022.6021.92105,477
Oct 17, 202422.4022.5922.3922.5021.82169,991
Oct 16, 202422.3522.4522.2922.4421.77359,879
Oct 15, 202422.4322.4922.3322.3321.6694,265
Oct 14, 202422.2822.3822.2422.3521.6860,247
Oct 11, 202422.1422.3822.1022.3821.7170,194
Oct 10, 2024 0.3125 Dividend
Oct 10, 202422.3522.3522.1022.1921.5295,985
Oct 9, 202422.6422.7322.5922.6721.69126,445
Oct 8, 202422.4122.6222.3322.6121.6392,824
Oct 7, 202422.3522.4522.3022.3621.39128,086
Oct 4, 202422.6022.6122.4222.4821.50242,419
Oct 3, 202422.5622.6422.5022.6021.62110,094
Oct 2, 202422.5322.5922.5022.5221.54206,304
Oct 1, 202422.4722.5422.3522.5321.55217,789
Sep 30, 202422.7122.7122.2022.3321.36378,923
Sep 27, 202422.6922.7422.5522.6821.70155,134
Sep 26, 202422.7022.7722.5522.6321.6565,511
Sep 25, 202422.6122.7322.6122.7021.7285,614
Sep 24, 202422.5622.7322.5222.6321.6596,747
Sep 23, 202422.6022.6922.5122.6521.67126,284
Sep 20, 202422.5922.6422.5322.6021.6270,043
Sep 19, 202422.4622.6522.4522.5921.61149,429
Sep 18, 202422.4422.5522.3022.3721.40118,645
Sep 17, 202422.4022.5022.3122.4221.45102,437
Sep 16, 202422.2822.4022.2622.3321.36175,953
Sep 13, 202422.2122.3522.1722.2821.31275,671
Sep 12, 202422.1522.2222.0922.2121.2575,906
Sep 11, 202422.2122.2322.0022.0721.11137,640
Sep 10, 202422.3622.4422.0622.1721.21109,152
Sep 9, 202422.4822.5622.2022.2921.32347,000
Sep 6, 202422.4522.5722.3222.3721.4043,135
Sep 5, 202422.2022.5122.2022.5121.5358,741
Sep 4, 202421.9822.2521.8722.2421.2820,903
Sep 3, 202421.8921.9721.7921.9020.9564,488
Aug 30, 202422.1722.3021.8021.8620.9199,098
Aug 29, 202422.2022.2922.1522.1721.2145,463
Aug 28, 202422.1222.1722.0022.1621.2041,647
Aug 27, 202421.9522.1021.9522.0321.0746,520
Aug 26, 202421.9622.0321.9122.0221.0678,513
Aug 23, 202421.9122.0021.8021.9120.9682,376
Aug 22, 202421.8621.8621.7621.8320.8859,541
Aug 21, 202421.6521.8921.6521.7720.8357,546
Aug 20, 202421.4621.7021.4621.6820.7438,554
Aug 19, 202421.5921.7221.4621.5120.5848,587
Aug 16, 202421.5021.6921.4421.5020.5788,212
Aug 15, 202421.7521.8621.5021.5120.5867,620
Aug 14, 202421.6821.8321.5721.8320.8871,342
Aug 13, 202421.4221.6421.3321.6420.7055,746
Aug 12, 202421.2821.3920.8021.3520.4292,952
Aug 9, 202421.3621.3821.2221.3020.3866,562
Aug 8, 202421.3321.3821.1021.3620.4355,285
Aug 7, 202421.2221.4521.1021.2720.3576,712
Aug 6, 202421.0921.1920.9521.1020.1869,601
Aug 5, 202421.0021.1920.8821.0220.1187,474
Aug 2, 202421.1021.4520.9021.3920.4660,834
Aug 1, 202420.9221.1420.8921.1420.2284,061
Jul 31, 202420.9720.9920.5820.7119.81423,209
Jul 30, 202421.0421.0420.8920.9420.0377,078
Jul 29, 202421.1621.2020.9521.0320.1253,882
Jul 26, 202421.1021.1621.0121.1620.2433,806
Jul 25, 202420.9321.0820.8820.9920.0843,361
Jul 24, 202421.0221.0720.8420.8819.9747,828
Jul 23, 202421.2021.2021.0221.1020.18147,557
Jul 22, 202421.1921.3321.1221.2020.2850,598
Jul 19, 202421.0721.2421.0621.1020.1850,077
Jul 18, 202421.1621.2521.1121.1420.2291,514
Jul 17, 202421.1521.1921.0621.1620.2437,970
Jul 16, 202421.1521.2421.1421.1520.2349,121
Jul 15, 202421.2821.2921.0321.1420.2275,655
Jul 12, 202421.3121.4721.2321.2920.3741,714
Jul 11, 202421.1221.3421.0921.2520.3358,099
Jul 10, 2024 0.3125 Dividend
Jul 10, 202421.0021.0720.8521.0220.1185,493
Jul 9, 202421.3421.4221.2521.3120.0975,444
Jul 8, 202421.5521.5521.3421.4020.1746,203
Jul 5, 202421.4921.5521.4021.5420.3038,484
Jul 3, 202421.1421.4521.0121.4520.2236,468
Jul 2, 202420.9721.1720.9721.1419.9236,963
Jul 1, 202421.0021.0920.8820.9419.7472,179
Jun 28, 202421.1321.1421.0121.0819.8776,610
Jun 27, 202421.0921.1721.0521.1419.9349,981
Jun 26, 202421.1421.2321.0621.0619.8534,841
Jun 25, 202421.1621.2521.1421.2119.9947,998
Jun 24, 202421.0421.2021.0121.0919.8849,031
Jun 21, 202421.1121.1321.0121.0719.8652,787
Jun 20, 202421.0621.2021.0521.0519.8436,849
Jun 18, 202421.1021.3421.1021.1319.9252,352
Jun 17, 202421.0421.1620.9821.0619.8548,736
Jun 14, 202421.2021.2921.1121.1319.9247,421
Jun 13, 202421.2621.3321.1321.2320.0145,890
Jun 12, 202421.1221.4421.1021.2019.9868,112
Jun 11, 202421.0221.1120.8620.9319.7351,874
Jun 10, 202421.2921.3421.0021.0019.7959,690
Jun 7, 202421.2821.4021.2421.3420.1250,960
Jun 6, 202421.3321.4521.2821.4520.2239,522
Jun 5, 202421.4121.4321.2521.3720.1466,100
Jun 4, 202421.2721.4321.2121.3720.1448,948
Jun 3, 202421.2021.3021.1321.2119.9975,645
May 31, 202420.5721.2520.4721.2019.98219,676
May 30, 202420.2220.5420.2120.4519.2839,258
May 29, 202420.4020.4020.1020.1619.0072,748
May 28, 202420.8020.8520.4120.4519.2864,180
May 24, 202420.6620.8320.6420.7419.5544,312
May 23, 202421.0721.1920.5420.5919.4198,350
May 22, 202421.0421.1320.9621.0719.8648,950
May 21, 202421.1421.2021.0421.0919.8856,049
May 20, 202421.0921.2321.0621.1019.8939,842
May 17, 202421.2121.2721.0421.1419.9363,269
May 16, 202421.2621.3521.1521.2820.0641,599
May 15, 202421.2021.3521.1521.3520.1270,023
May 14, 202421.1721.2520.9521.0619.8569,398
May 13, 202421.1021.2021.0321.1519.9324,275
May 10, 202421.1021.2520.9321.0419.8343,286
May 9, 202421.1721.2721.0621.0619.8541,705
May 8, 202421.4221.5221.1221.1519.9474,964
May 7, 202421.6121.6921.4221.5020.2744,572
May 6, 202421.4221.6621.4021.6020.3642,300
May 3, 202421.3521.5021.2421.4220.1933,284
May 2, 202421.0121.2720.9221.1219.9127,708
May 1, 202420.9521.1420.7821.0119.8090,711
Apr 30, 202421.1821.2220.6720.7519.56104,128
Apr 29, 202421.2521.2521.0221.2520.0361,386
Apr 26, 202421.3221.5721.0821.1019.8987,351
Apr 25, 202421.3521.4021.0721.2820.0668,154
Apr 24, 202421.3521.5921.2521.5820.34178,880
Apr 23, 202421.0421.4521.0421.4120.1877,016
Apr 22, 202420.9621.1320.9621.0219.8158,275

Related Tickers

TDS-PV Telephone and Data Systems, Inc.
16.70
-1.12%
 
TDS-PU Telephone and Data Systems, Inc.
18.99
-1.30%
 
HTWSF Helios Towers plc
1.3900
-2.80%
 
TDS Telephone and Data Systems, Inc.
35.19
-3.54%
 
LBRDP Liberty Broadband Corporation
24.04
-1.72%
 
KT KT Corporation
17.96
-0.28%
 
ATNI ATN International, Inc.
17.47
-1.27%
 
LBRDA Liberty Broadband Corporation
74.14
-4.09%
 
SHEN Shenandoah Telecommunications Company
12.91
-1.22%
 
TIMB TIM S.A.
15.37
0.00%