NYSE - Delayed Quote USD

AT&T Inc. 5.35% GLB NTS 66 (TBB)

Compare
23.93
+0.13
+(0.55%)
At close: January 30 at 4:00:02 PM EST
24.06
+0.13
+(0.54%)
Pre-Market: 7:45:00 AM EST
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jan 30, 202523.8923.9823.8923.9323.9367,700
Jan 29, 202523.9824.0923.8023.8023.8084,100
Jan 28, 202524.0324.0323.8523.9223.9249,800
Jan 27, 202524.0324.1923.9323.9323.93174,800
Jan 24, 202524.0024.0523.9624.0324.0337,000
Jan 23, 202524.1224.1523.9523.9523.9563,000
Jan 22, 202524.1624.1624.0124.1324.1329,500
Jan 21, 202524.0524.1624.0024.1224.1278,600
Jan 17, 2025 0.33 Dividend
Jan 17, 202524.1524.1723.9123.9923.9970,100
Jan 16, 202524.4124.4824.3624.3624.0375,200
Jan 15, 202524.3324.4724.2524.4324.1085,200
Jan 14, 202524.1924.2724.1224.1223.7977,000
Jan 13, 202524.1924.2924.1024.1923.86120,300
Jan 10, 202524.1624.2924.1024.1923.8681,300
Jan 8, 202524.2024.3524.1024.2623.93252,500
Jan 7, 202524.3624.4224.1624.2223.89162,100
Jan 6, 202524.4024.4524.2724.3524.02114,000
Jan 3, 202524.4024.5324.4024.4324.1090,800
Jan 2, 202524.3924.5124.3624.4024.07234,600
Dec 31, 202424.4524.4524.2124.4124.08510,200
Dec 30, 202424.3624.4724.1624.3924.0698,100
Dec 27, 202424.2424.4324.2224.3924.06144,700
Dec 26, 202424.0524.2824.0024.2723.9474,600
Dec 24, 202424.0824.1423.9524.0623.7368,000
Dec 23, 202424.2024.2224.0724.1123.78125,000
Dec 20, 202424.0124.3923.9824.1923.86151,200
Dec 19, 202424.0124.1223.9024.0023.67400,100
Dec 18, 202424.2524.3524.0324.0623.73170,700
Dec 17, 202424.1324.3924.0624.2323.90460,500
Dec 16, 202424.0924.1323.8624.1323.80196,900
Dec 13, 202423.7024.5523.6823.9723.64511,800
Dec 12, 202423.7423.7623.5023.7323.40228,100
Dec 11, 202423.7823.7923.7223.7323.40144,400
Dec 10, 202423.6423.7923.6423.7323.40117,400
Dec 9, 202423.7223.7623.6623.7023.3872,500
Dec 6, 202423.7623.7823.6623.7023.3855,000
Dec 5, 202423.6523.7423.6123.6923.3745,300
Dec 4, 202423.5523.6623.5023.6123.29271,100
Dec 3, 202423.5523.6423.5123.5723.2599,800
Dec 2, 202423.6523.7223.5023.5023.18314,600
Nov 29, 202423.8323.8423.5723.6023.281,019,900
Nov 27, 202423.8623.9323.7523.8323.50111,400
Nov 26, 202423.9124.0223.7823.8323.50118,400
Nov 25, 202424.1024.1823.9323.9323.60110,000
Nov 22, 202424.0024.0623.9523.9623.63102,600
Nov 21, 202423.7524.0323.7023.9523.6286,700
Nov 20, 202423.7723.8523.6623.7223.3985,200
Nov 19, 202423.9423.9923.7723.7723.44147,400
Nov 18, 202423.9624.0523.9423.9923.6650,400
Nov 15, 202423.7724.1823.7124.0723.7477,400
Nov 14, 202423.8023.8423.6623.6623.3467,000
Nov 13, 202424.0024.0023.7723.7923.46106,800
Nov 12, 202424.0424.0923.9023.9123.5871,700
Nov 11, 202424.2324.2924.0824.0823.7583,300
Nov 8, 202424.1424.3224.0924.2323.9071,700
Nov 7, 202424.0024.1823.9824.1323.8027,500
Nov 6, 202424.0024.1123.9524.0123.6863,200
Nov 5, 202424.0324.3124.0324.2523.9250,000
Nov 4, 202423.9824.1323.9824.0623.7350,700
Nov 1, 202424.0824.1523.8623.9223.59147,600
Oct 31, 202423.9823.9823.7523.8523.52118,400
Oct 30, 202424.0024.1423.9223.9223.5927,400
Oct 29, 202424.0024.1123.9723.9823.6579,500
Oct 28, 202424.0924.1924.0924.1923.8690,200
Oct 25, 202424.2124.2524.0724.0923.7650,600
Oct 24, 202424.2524.2524.1224.1823.8531,000
Oct 23, 202424.2824.3124.0324.2223.8939,900
Oct 22, 202424.3024.4524.1624.3824.0546,200
Oct 21, 202424.4324.4324.2024.2523.9152,600
Oct 18, 202424.4624.5524.4524.5124.1743,000
Oct 17, 2024 0.33 Dividend
Oct 17, 202424.4824.5824.4324.4824.1482,400
Oct 16, 202424.7624.8724.7424.8224.1548,800
Oct 15, 202424.7824.9024.7124.7624.0982,000
Oct 14, 202424.6924.7424.5624.7224.0547,000
Oct 11, 202424.5524.7524.5524.7124.0449,800
Oct 10, 202424.6724.7024.5524.6223.9647,400
Oct 9, 202424.6724.7424.6624.6824.0134,200
Oct 8, 202424.5024.7024.4524.7024.0337,900
Oct 7, 202424.6824.7424.4624.5023.8477,200
Oct 4, 202424.7124.7724.6124.6924.0294,000
Oct 3, 202424.6924.7924.6924.7524.0841,900
Oct 2, 202424.6024.7224.5824.7024.0344,500
Oct 1, 202424.5724.6824.4724.6523.9890,800
Sep 30, 202424.6924.6924.5124.5723.91529,400
Sep 27, 202424.6824.7324.6224.7024.03137,800
Sep 26, 202424.7024.7124.6124.6724.0051,200
Sep 25, 202424.6024.7024.5524.6523.9851,200
Sep 24, 202424.5524.5824.4624.5423.8868,100
Sep 23, 202424.6724.7024.5824.6023.9474,400
Sep 20, 202424.7024.7424.6624.7124.04169,100
Sep 19, 202424.6824.7624.6424.7024.03119,600
Sep 18, 202424.7724.7724.5524.6023.94119,300
Sep 17, 202424.8024.8424.7324.7824.1165,200
Sep 16, 202424.7424.8024.6524.7824.1177,200
Sep 13, 202424.5024.6724.5024.6423.98112,500
Sep 12, 202424.5124.6524.4424.5023.8486,600
Sep 11, 202424.4724.5024.3324.4923.8344,500
Sep 10, 202424.3924.6024.2224.4823.8265,600
Sep 9, 202424.2024.3924.1424.3923.7340,800
Sep 6, 202424.1224.1924.0824.1623.5183,500
Sep 5, 202423.9724.1223.9724.1223.4741,200
Sep 4, 202423.8124.0023.8124.0023.3539,300
Sep 3, 202423.9323.9323.8323.8723.2330,900
Aug 30, 202423.9723.9723.8023.9523.30125,000
Aug 29, 202423.9023.9823.8823.9723.3230,600
Aug 28, 202423.6823.8723.6823.8623.2255,100
Aug 27, 202423.6223.7423.5523.7423.1065,700
Aug 26, 202423.5523.6523.5523.6222.9869,800
Aug 23, 202423.4423.5423.3623.5122.88138,600
Aug 22, 202423.4123.4523.3623.4022.7737,000
Aug 21, 202423.3623.4423.3623.4122.7841,600
Aug 20, 202423.2923.3923.2123.3522.7257,700
Aug 19, 202423.1923.3023.1923.2422.6122,700
Aug 16, 202423.2223.2423.1723.1922.5636,000
Aug 15, 202423.2923.2923.1623.1922.5640,300
Aug 14, 202423.2723.3023.2123.2622.6368,600
Aug 13, 202423.1023.2623.0823.2122.5855,000
Aug 12, 202423.0923.1023.0123.0922.4763,400
Aug 9, 202423.0923.2023.0323.0522.4348,400
Aug 8, 202422.9823.0722.9023.0622.4435,100
Aug 7, 202423.0823.0922.8922.9822.3675,300
Aug 6, 202422.8023.0922.7222.9622.3492,300
Aug 5, 202422.8922.9622.7022.8022.1855,100
Aug 2, 202423.0923.1622.9723.1422.5274,300
Aug 1, 202422.8223.1122.7523.0922.4793,200
Jul 31, 202422.8022.8022.5022.6122.00402,100
Jul 30, 202422.7722.8022.7122.7722.1635,200
Jul 29, 202422.9022.9122.7622.7622.1528,500
Jul 26, 202422.8022.8722.7122.8622.2436,700
Jul 25, 202422.6522.7222.5922.6622.0528,400
Jul 24, 202422.6922.8222.5522.5521.9423,700
Jul 23, 202422.8422.8522.7322.7922.1854,000
Jul 22, 202423.0923.0922.8622.8622.2450,200
Jul 19, 202422.9223.1422.9122.9722.3518,100
Jul 18, 202423.0523.1422.9422.9522.3375,800
Jul 17, 2024 0.33 Dividend
Jul 17, 202423.1423.1723.0223.0722.4551,600
Jul 16, 202423.4723.5323.4223.4722.5146,600
Jul 15, 202423.4323.5423.3923.4322.4760,800
Jul 12, 202423.4423.5423.3523.4422.4859,800
Jul 11, 202423.3223.4823.3023.4022.4438,600
Jul 10, 202423.1823.2423.1023.1922.2430,900
Jul 9, 202423.3323.3323.1323.1922.2432,200
Jul 8, 202423.3123.3823.2523.2722.3229,100
Jul 5, 202423.3323.3823.2223.3422.3917,500
Jul 3, 202423.1123.3323.0923.3122.3634,100
Jul 2, 202423.0623.1223.0123.1022.1624,700
Jul 1, 202423.0723.1022.9023.0722.1370,900
Jun 28, 202423.2223.3023.0223.0522.11122,700
Jun 27, 202423.2723.3523.1023.3122.3635,200
Jun 26, 202423.2023.2823.2023.2622.3136,400
Jun 25, 202423.2123.2923.2023.2722.3251,900
Jun 24, 202423.1323.2923.1223.2522.3033,800
Jun 21, 202423.0123.2423.0023.1822.2344,800
Jun 20, 202423.0523.1023.0023.0122.0746,400
Jun 18, 202423.0423.1822.9623.1422.2043,200
Jun 17, 202423.0223.1022.9223.0422.1062,100
Jun 14, 202423.1123.1523.0223.0422.1018,000
Jun 13, 202423.0623.1523.0023.0722.1330,200
Jun 12, 202422.9323.1822.9323.0122.0730,000
Jun 11, 202422.9622.9622.7422.8121.8822,000
Jun 10, 202423.0823.1922.8422.9321.9916,100
Jun 7, 202423.1623.2222.7423.1522.2037,200
Jun 6, 202423.1423.2823.0423.2822.3331,600
Jun 5, 202423.2723.2723.1223.1422.2039,500
Jun 4, 202423.1723.2923.1023.2622.3151,600
Jun 3, 202423.1023.2223.0823.1622.2146,900
May 31, 202422.6523.1622.6323.1622.21218,500
May 30, 202422.3022.5522.3022.5521.6341,000
May 29, 202422.3522.3922.2222.2821.3750,600
May 28, 202422.6022.7822.4122.4521.5348,700
May 24, 202422.4722.6322.4722.6221.7025,800
May 23, 202422.7422.8922.4422.4721.5567,700
May 22, 202422.7322.9022.6622.7321.8044,800
May 21, 202422.9622.9922.7722.7721.8445,300
May 20, 202422.8323.0522.8322.8821.9532,300
May 17, 202423.0223.0222.7822.9322.0033,200
May 16, 202422.9823.0322.8623.0122.0738,900
May 15, 202422.7622.9822.7622.9021.9656,900
May 14, 202422.9923.0422.6022.6021.6852,900
May 13, 202422.9723.1822.9122.9121.9744,700
May 10, 202422.9823.0122.8422.8921.9629,300
May 9, 202423.1623.1922.9823.0322.0934,900
May 8, 202423.1523.3423.0023.1122.17107,700
May 7, 202423.2623.3823.1823.2722.3254,900
May 6, 202423.1023.2122.9123.2122.2635,900
May 3, 202422.9023.0822.8323.0322.0944,900
May 2, 202422.6422.8322.5522.7521.8242,800
May 1, 202422.6122.7822.3722.6421.7278,400
Apr 30, 202422.6922.7622.4022.4321.5180,400
Apr 29, 202422.5722.7322.5222.6721.7459,300
Apr 26, 202422.6522.9022.4522.5121.5948,000
Apr 25, 202422.7922.7922.4422.6521.7361,300
Apr 24, 202422.9123.0122.8522.9622.0239,300
Apr 23, 202422.7222.9922.7222.9722.0354,400
Apr 22, 202422.6722.8122.6722.7121.7858,200
Apr 19, 202422.7322.8222.6422.7521.8223,900
Apr 18, 202422.7622.7622.5722.6621.7362,600
Apr 17, 202422.5122.8022.3922.6421.7241,700
Apr 16, 202422.1722.4622.1522.4021.4979,900
Apr 15, 2024 0.33 Dividend
Apr 15, 202423.0323.0322.2522.2521.3493,500
Apr 12, 202423.2523.2523.1523.1721.9035,800
Apr 11, 202423.3723.3823.1123.1521.8849,200
Apr 10, 202423.6423.6423.2123.3522.0773,200
Apr 9, 202423.7723.7723.7023.7222.4239,300
Apr 8, 202423.6923.8323.6823.7722.4754,500
Apr 5, 202423.6123.7923.5423.7422.4455,700
Apr 4, 202423.6623.7823.6123.6622.3748,500
Apr 3, 202423.4423.6423.4323.5822.2988,000
Apr 2, 202423.5823.7323.4223.4822.2038,600
Apr 1, 202423.5923.9423.5523.7722.47209,200
Mar 28, 202424.1424.1923.5023.5022.22353,300
Mar 27, 202424.2624.2624.0624.1422.8272,800
Mar 26, 202424.0624.3024.0624.2622.9334,500
Mar 25, 202424.3324.3724.0924.1722.8548,700
Mar 22, 202424.5224.5524.3524.3823.0548,100
Mar 21, 202424.4424.6624.4424.5323.19102,200
Mar 20, 202424.3024.4424.3024.4423.1055,500
Mar 19, 202424.2524.5024.2124.3823.0565,000
Mar 18, 202424.2624.2824.1524.2122.8941,300
Mar 15, 202424.2124.3824.0424.2022.8842,400
Mar 14, 202424.3924.3924.1924.2422.9262,800
Mar 13, 202424.3124.4724.3124.4523.1147,000
Mar 12, 202424.3224.4024.2624.3623.0331,700
Mar 11, 202424.4024.4024.3124.3923.0650,200
Mar 8, 202424.3924.4624.3624.4323.0946,800
Mar 7, 202424.2524.4424.2224.3923.0692,600
Mar 6, 202424.0724.2524.0224.2522.9252,500
Mar 5, 202423.9424.0723.8824.0722.7538,900
Mar 4, 202424.0424.0523.9123.9422.6349,700
Mar 1, 202424.1024.1123.8724.1022.7853,300
Feb 29, 202423.8224.1723.6424.1622.84271,300
Feb 28, 202423.6523.8023.5823.7322.4344,300
Feb 27, 202423.7823.7823.5623.7022.4029,400
Feb 26, 202423.8423.8423.6323.7822.4831,600
Feb 23, 202423.4723.8523.4723.8422.5455,700
Feb 22, 202423.3123.5523.2723.4722.1945,800
Feb 21, 202423.3423.4823.2523.2621.9935,900
Feb 20, 202423.2023.3823.1723.3522.0751,100
Feb 16, 202423.3923.4223.2323.2822.0143,600
Feb 15, 202423.3423.4323.3023.4222.1437,700
Feb 14, 202423.5023.6323.1423.3422.0665,500
Feb 13, 202423.5523.6423.3823.5022.2228,000
Feb 12, 202423.7523.8223.6323.8022.5051,400
Feb 9, 202423.9824.0023.7523.7622.4680,000
Feb 8, 202423.7624.0123.7423.9522.6444,900
Feb 7, 202423.7723.8923.7323.8222.5238,600
Feb 6, 202423.9523.9723.7723.8522.5527,100
Feb 5, 202424.0024.0923.9523.9622.6547,100
Feb 2, 202424.1624.2124.0624.1522.8359,100
Feb 1, 202424.0024.3023.9724.2922.9672,400
Jan 31, 202423.8724.0023.8524.0022.69101,700

Related Tickers

ATNI ATN International, Inc.
15.58
-0.51%
 
PHI PLDT Inc.
22.83
+1.24%
 
CCOI Cogent Communications Holdings, Inc.
74.85
+0.48%
 
TDS-PU Telephone and Data Systems, Inc.
22.55
+0.99%
 
VIV Telefônica Brasil S.A.
8.74
+0.69%
 
IDEA.BO Vodafone Idea Limited
9.04
+0.44%
 
SHEN Shenandoah Telecommunications Company
10.69
-1.20%
 
TLK Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk
16.30
-2.98%
 
GOGO Gogo Inc.
8.35
+0.97%
 
USM United States Cellular Corporation
63.52
-0.44%