NYSE - Nasdaq Real Time Price USD

AT&T Inc. (T-PC)

Compare
18.66
-0.11
(-0.61%)
As of 12:50:22 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 21, 202518.6618.7518.6018.6618.6664,602
Apr 17, 202518.6618.7718.6618.7718.7758,710
Apr 16, 202518.6918.7718.5318.6518.65529,602
Apr 15, 202518.6318.7518.5718.6618.66128,617
Apr 14, 202518.4218.5818.4018.5718.57102,348
Apr 11, 202518.3918.4818.2018.3418.34240,847
Apr 10, 2025 0.296875 Dividend
Apr 10, 202519.0019.0018.4318.4318.43190,181
Apr 9, 202518.7719.3218.6319.3219.02204,211
Apr 8, 202519.0119.1518.8018.8718.58153,516
Apr 7, 202518.8019.2518.8018.8718.58147,243
Apr 4, 202519.1719.4218.9519.2518.95350,080
Apr 3, 202519.1119.2919.0419.2618.96126,373
Apr 2, 202519.1719.3819.1719.3719.07114,466
Apr 1, 202519.1719.2619.1119.2318.93272,979
Mar 31, 202519.2919.4819.0719.0718.78705,740
Mar 28, 202519.5619.5919.2719.2918.99130,388
Mar 27, 202519.6219.7219.4219.5319.2395,639
Mar 26, 202519.8419.8919.6319.6519.35113,679
Mar 25, 202519.8819.9619.8219.9319.62112,948
Mar 24, 202520.0020.0819.8819.8819.5771,431
Mar 21, 202519.9720.0719.9419.9719.6644,572
Mar 20, 202520.0520.1519.9520.0719.7658,684
Mar 19, 202520.0020.0819.9620.0319.7264,575
Mar 18, 202520.0520.0519.9620.0419.7371,904
Mar 17, 202519.9120.0919.8820.0519.7468,290
Mar 14, 202519.7719.9919.7519.9319.6271,811
Mar 13, 202519.7319.8019.6619.8019.5078,203
Mar 12, 202519.7419.8119.6519.7919.49141,122
Mar 11, 202519.7119.7619.6519.6919.39154,795
Mar 10, 202519.7619.8219.6719.7119.41343,941
Mar 7, 202519.8319.9119.7519.7619.46258,322
Mar 6, 202519.7819.8519.7819.8019.5076,784
Mar 5, 202519.9220.0019.8419.8919.5980,263
Mar 4, 202520.0320.0319.7819.9019.59127,428
Mar 3, 202520.0220.1719.8919.9519.64187,905
Feb 28, 202519.9520.2019.8819.9319.62206,620
Feb 27, 202519.8620.0419.8519.9319.62295,430
Feb 26, 202519.9019.9919.8119.8919.58187,662
Feb 25, 202519.7119.9619.5819.8819.57211,367
Feb 24, 202519.5219.6419.4619.6019.30115,690
Feb 21, 202519.4619.5419.4319.4719.17141,513
Feb 20, 202519.5519.5519.3419.4419.14108,226
Feb 19, 202519.5819.5919.3619.4919.19119,859
Feb 18, 202519.7019.7519.5219.5919.2982,766
Feb 14, 202519.7019.7519.6319.6919.3968,165
Feb 13, 202519.6719.7419.4519.6119.3182,575
Feb 12, 202519.4019.5119.2219.4319.1398,365
Feb 11, 202519.5419.6119.4819.6019.30107,723
Feb 10, 202519.5619.6519.5019.5619.2696,080
Feb 7, 202519.4319.4819.3419.4619.1671,349
Feb 6, 202519.5619.5919.4019.5119.21239,522
Feb 5, 202519.4019.6219.4019.5819.28193,061
Feb 4, 202519.2019.3519.1519.3319.0396,112
Feb 3, 202519.3419.4419.1719.1818.89113,362
Jan 31, 202519.6819.7219.2519.2818.98222,767
Jan 30, 202519.5119.6619.4719.6019.3097,769
Jan 29, 202519.7919.8519.3819.4519.15160,428
Jan 28, 202519.8619.8619.6219.7319.4395,220
Jan 27, 202519.5319.9419.5319.8519.54181,922
Jan 24, 202519.5919.6919.5119.5819.28165,593
Jan 23, 202519.5019.6819.4419.5319.23109,648
Jan 22, 202519.8919.8919.5819.6119.31137,721
Jan 21, 202519.7019.8819.2819.8019.50245,985
Jan 17, 202519.7019.8019.5019.6419.34119,249
Jan 16, 202519.5719.9019.5619.5919.29150,026
Jan 15, 202519.4219.9319.2319.5819.28201,677
Jan 14, 202519.1519.2819.1019.1818.89110,357
Jan 13, 202519.1519.2218.7919.0618.77286,998
Jan 10, 2025 0.296875 Dividend
Jan 10, 202519.5019.5019.1619.2218.92147,137
Jan 8, 202519.8419.8519.7019.7719.17142,335
Jan 7, 202520.1820.2519.6919.8819.28611,866
Jan 6, 202520.4520.4520.1220.2519.64276,077
Jan 3, 202520.2520.6720.2120.4119.79175,571
Jan 2, 202519.8420.3819.8020.2619.65118,507
Dec 31, 202419.6319.8619.6319.8519.25823,796
Dec 30, 202419.3319.7719.3319.6819.09576,336
Dec 27, 202419.4519.5619.3319.3818.80193,723
Dec 26, 202419.4019.5319.3219.5118.92192,505
Dec 24, 202419.5419.5519.3119.4818.89125,068
Dec 23, 202419.7419.8019.4319.5018.91183,774
Dec 20, 202419.7219.8919.5019.7019.11116,486
Dec 19, 202419.7519.9019.5119.6819.09212,430
Dec 18, 202420.1020.2419.7319.8519.25249,322
Dec 17, 202420.0820.2420.0420.1719.56163,905
Dec 16, 202420.2120.4020.0320.0719.46174,144
Dec 13, 202420.1420.4620.1120.2519.64210,969
Dec 12, 202420.2020.3019.9620.2619.65261,658
Dec 11, 202420.3820.5320.2120.2119.60102,926
Dec 10, 202420.2620.3720.1420.3419.73261,789
Dec 9, 202420.1620.3020.1520.2619.65178,507
Dec 6, 202420.2220.3220.1520.1819.57280,592
Dec 5, 202420.1320.2120.1220.1419.53138,762
Dec 4, 202420.1420.2220.0520.1419.53148,235
Dec 3, 202420.1120.2019.9920.1919.58414,803
Dec 2, 202420.2020.3420.1020.1719.56140,778
Nov 29, 202420.2920.4320.1220.1719.56644,540
Nov 27, 202420.2020.3920.1620.1819.57122,964
Nov 26, 202420.3120.4020.0620.2119.60177,307
Nov 25, 202420.4620.6920.2720.3419.73138,640
Nov 22, 202420.4620.5420.2520.3219.7187,645
Nov 21, 202420.1820.5220.1720.3819.77111,943
Nov 20, 202420.1720.2620.0020.2119.60119,583
Nov 19, 202420.4620.4620.1920.2219.61393,571
Nov 18, 202420.2420.4220.2420.4219.8090,430
Nov 15, 202420.2220.7020.2020.3319.72195,037
Nov 14, 202420.3120.3920.1520.2319.62191,099
Nov 13, 202420.4620.5820.2020.2719.66148,737
Nov 12, 202420.6820.8020.3520.3819.7799,149
Nov 11, 202420.9721.0020.7020.7820.1553,760
Nov 8, 202420.8721.0820.8720.9620.3371,672
Nov 7, 202420.7720.9620.6720.8320.2068,497
Nov 6, 202420.7920.9920.4920.7420.11104,680
Nov 5, 202420.9321.2320.7621.1120.4788,019
Nov 4, 202420.6620.9620.4320.8720.24320,717
Nov 1, 202420.7820.8720.5020.6019.98124,295
Oct 31, 202420.6720.6820.5120.6019.98207,635
Oct 30, 202420.7820.8520.6020.6620.0490,472
Oct 29, 202420.7020.7720.5720.7020.0883,629
Oct 28, 202421.0021.0020.7920.8820.2581,361
Oct 25, 202421.0021.0920.8020.9020.27106,114
Oct 24, 202420.9421.0020.7720.9620.3372,608
Oct 23, 202420.9221.0820.8020.9220.2969,103
Oct 22, 202421.1321.1320.8421.1320.4968,019
Oct 21, 202421.2921.4020.9321.0920.45106,166
Oct 18, 202421.3021.4921.2021.3420.7086,287
Oct 17, 202421.1721.3721.1721.3420.7091,324
Oct 16, 202421.2421.3921.1821.2920.65101,916
Oct 15, 202421.2721.4021.1421.1420.5091,863
Oct 14, 202421.2121.3021.0921.2220.5851,767
Oct 11, 202420.9021.2320.9021.2220.5878,330
Oct 10, 2024 0.296875 Dividend
Oct 10, 202421.3321.3320.8020.9020.27150,996
Oct 9, 202421.6221.6921.5521.6420.7090,679
Oct 8, 202421.4621.6321.3221.6020.66104,149
Oct 7, 202421.4921.5221.3521.4620.53111,333
Oct 4, 202421.5421.6021.4621.5120.5889,151
Oct 3, 202421.5321.6521.4321.6120.6799,485
Oct 2, 202421.4021.5321.3521.5220.5884,357
Oct 1, 202421.1221.4321.1221.4020.47130,795
Sep 30, 202421.5421.5520.8621.0120.10373,755
Sep 27, 202421.6921.7121.4021.4520.5279,261
Sep 26, 202421.6821.7021.4321.6320.6996,051
Sep 25, 202421.6021.6121.5221.6120.6760,976
Sep 24, 202421.5221.5821.4021.5720.6360,794
Sep 23, 202421.6321.6421.4321.5620.62134,324
Sep 20, 202421.5021.6221.4621.5820.64129,669
Sep 19, 202421.4521.5421.3521.5020.57137,886
Sep 18, 202421.4421.4921.3521.3520.4281,635
Sep 17, 202421.4121.4921.3221.4020.47102,008
Sep 16, 202421.3821.4721.3321.3920.46114,349
Sep 13, 202421.3721.3821.2121.3520.4284,052
Sep 12, 202421.1821.3221.1821.2520.33161,225
Sep 11, 202421.3721.3721.0621.1720.25150,695
Sep 10, 202421.3021.4321.1721.3220.3991,057
Sep 9, 202421.2721.2821.1721.2820.3686,025
Sep 6, 202421.3521.3721.0921.2120.2950,613
Sep 5, 202421.2021.2721.1321.2520.33116,154
Sep 4, 202420.8621.0920.8021.0920.1799,725
Sep 3, 202420.7820.8420.7120.8119.9141,605
Aug 30, 202420.9220.9620.6420.7719.87158,488
Aug 29, 202420.9520.9620.9020.9420.0369,202
Aug 28, 202420.8120.9520.8120.8919.9850,422
Aug 27, 202420.7820.8620.7820.8319.9239,848
Aug 26, 202420.8720.9320.7520.8519.9455,351
Aug 23, 202420.7620.8320.6220.8119.9157,019
Aug 22, 202420.7320.7820.5820.6619.7677,375
Aug 21, 202420.6020.8220.5420.6719.77102,722
Aug 20, 202420.4420.5920.4420.5819.6954,077
Aug 19, 202420.4120.6320.4120.4619.5760,755
Aug 16, 202420.4920.5620.3820.4119.5246,591
Aug 15, 202420.5720.7520.3120.3919.5082,184
Aug 14, 202420.4820.6920.4320.5619.6795,206
Aug 13, 202420.2620.6020.2220.5419.6547,784
Aug 12, 202420.2220.3520.1320.2119.3360,038
Aug 9, 202420.2920.4220.1720.2219.3455,813
Aug 8, 202420.2620.3620.1020.2919.4161,372
Aug 7, 202420.2220.3720.2120.2219.3460,181
Aug 6, 202420.1320.3020.0420.2019.3299,076
Aug 5, 202420.1820.2519.8420.1319.26103,953
Aug 2, 202420.1620.5420.0120.5419.6564,438
Aug 1, 202420.0920.3920.0920.3519.47119,288
Jul 31, 202420.0320.0319.7919.8919.03451,824
Jul 30, 202420.0320.0319.8820.0219.15122,982
Jul 29, 202420.2420.2419.9619.9719.1055,581
Jul 26, 202420.0820.2020.0020.1219.2572,063
Jul 25, 202420.0420.1720.0120.0719.2087,130
Jul 24, 202420.1820.1819.8919.9319.0652,418
Jul 23, 202420.2520.2519.9720.1819.3095,609
Jul 22, 202420.1920.3120.1520.1519.2743,050
Jul 19, 202420.0820.2120.0620.1519.2731,456
Jul 18, 202420.2720.3720.1120.1319.2690,313
Jul 17, 202420.3920.4420.2420.2719.3944,962
Jul 16, 202420.3920.4820.3120.3919.5047,691
Jul 15, 202420.4920.4920.2920.3719.4861,126
Jul 12, 202420.4220.5820.3320.4919.6070,333
Jul 11, 202420.2320.5120.1120.3319.4574,146
Jul 10, 2024 0.296875 Dividend
Jul 10, 202420.1720.2120.0520.1119.2489,943
Jul 9, 202420.5020.5920.4620.4719.3092,533
Jul 8, 202420.7120.7120.5420.5619.3861,243
Jul 5, 202420.6820.7220.6320.6419.4659,618
Jul 3, 202420.3920.6120.3020.6119.4355,637
Jul 2, 202420.1620.3720.1320.3119.1569,690
Jul 1, 202420.0720.1520.0020.1318.98113,109
Jun 28, 202420.1320.2320.0120.1619.00212,658
Jun 27, 202420.0720.1620.0120.0918.9466,115
Jun 26, 202420.1420.1719.9920.0118.8668,000
Jun 25, 202420.1220.1620.0620.1318.9850,051
Jun 24, 202420.0820.2820.0520.0518.9078,803
Jun 21, 202420.0220.2020.0220.1418.9963,173
Jun 20, 202420.2320.3120.0220.0218.8762,630
Jun 18, 202420.0320.3820.0320.3019.14151,444
Jun 17, 202420.1420.2219.9420.0318.88124,132
Jun 14, 202420.1420.2420.1320.2019.0455,789
Jun 13, 202420.0720.2419.9820.2419.0885,731
Jun 12, 202419.9420.2919.9119.9918.84118,075
Jun 11, 202419.6519.8819.5919.8318.6977,520
Jun 10, 202419.8719.9419.6719.7218.5963,653
Jun 7, 202419.8120.0519.7719.9018.7675,758
Jun 6, 202419.9920.1019.9120.0118.8672,173
Jun 5, 202420.0320.1419.9220.0018.8577,041
Jun 4, 202420.0920.2119.9920.0118.86113,579
Jun 3, 202420.1020.2120.0120.0218.87153,205
May 31, 202419.5920.2019.5620.1518.99269,351
May 30, 202419.1019.4819.1019.4818.3694,858
May 29, 202419.3419.3418.9719.0617.97116,662
May 28, 202419.6119.7619.3219.3518.2482,104
May 24, 202419.6219.7419.5219.6318.5072,725
May 23, 202419.8219.9219.3319.5718.45191,925
May 22, 202419.8819.9919.6619.8518.71150,762
May 21, 202419.8719.9619.7619.8818.7482,763
May 20, 202419.8419.9119.7319.8418.7073,637
May 17, 202419.8619.9419.8319.9018.7639,085
May 16, 202419.9519.9919.8019.9718.8350,114
May 15, 202419.7619.9919.7519.9218.78116,239
May 14, 202419.9419.9719.5919.5918.47130,053
May 13, 202419.8420.0019.7919.9018.7635,330
May 10, 202419.8419.9119.7319.8418.7056,732
May 9, 202419.8019.8819.7419.8418.70105,060
May 8, 202420.0620.1019.7219.7618.63111,866
May 7, 202420.2720.3319.9520.0618.9181,220
May 6, 202420.0720.2720.0520.2119.0580,544
May 3, 202419.9920.1819.9220.1418.9955,318
May 2, 202419.7619.9919.7619.8318.6950,549
May 1, 202419.8419.9519.6419.7518.62107,897
Apr 30, 202419.7519.7819.5519.6418.5197,637
Apr 29, 202419.8919.9119.7319.7918.6661,055
Apr 26, 202419.8320.0719.6419.7218.59123,849
Apr 25, 202419.8219.9519.7019.8118.67112,551
Apr 24, 202420.0620.1419.8620.0518.9095,632
Apr 23, 202419.8620.1719.8620.0518.90162,267
Apr 22, 202419.9919.9919.7719.8718.7364,582

Related Tickers

TDS-PV Telephone and Data Systems, Inc.
16.70
-1.12%
 
TDS-PU Telephone and Data Systems, Inc.
18.99
-1.30%
 
LBRDA Liberty Broadband Corporation
74.14
-4.09%
 
SHEN Shenandoah Telecommunications Company
12.91
-1.22%
 
LBTYB Liberty Global Ltd.
10.50
+1.84%
 
TDS Telephone and Data Systems, Inc.
35.19
-3.54%
 
LBRDP Liberty Broadband Corporation
24.04
-1.72%
 
USM United States Cellular Corporation
66.64
-2.93%
 
KT KT Corporation
17.96
-0.28%
 
PHI PLDT Inc.
22.78
-1.13%