AT&T Inc. (T)

26.12
-0.01 (-0.04%)
NYSE · Last Trade: May 3rd, 6:38 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For AT&T Inc. (T)

DateOpenHighLowCloseVolumeAdjusted Close
5/01/202626.3126.4526.0726.1231,493,70326.12
4/30/202625.8226.4725.7826.1344,640,05026.13
4/29/202625.9726.1625.6425.7522,784,97125.75
4/28/202625.9426.3125.8826.0630,377,22626.06
4/27/202626.3326.4425.4525.5232,617,54125.52
4/24/202626.4226.5826.0326.2030,600,86726.20
4/23/202626.1226.7526.0226.6147,336,85326.61
4/22/202625.1526.0524.9625.9859,708,90925.98
4/21/202626.2026.4425.8825.8844,490,60625.88
4/20/202626.5126.6826.1726.1830,506,06726.18
4/17/202626.1526.6126.0426.5135,023,81726.51
4/16/202625.5226.4325.4626.4034,893,32326.40
4/15/202625.6725.7725.4225.4633,835,44325.46
4/14/202625.2025.7024.9425.6242,171,51125.62
4/13/202626.3726.3925.4025.6146,738,78525.61
4/10/202626.5126.7026.2926.4631,990,66126.46
4/09/202627.2327.4126.7626.8441,426,62926.56
4/08/202627.2327.5026.9127.3547,840,16627.07
4/07/202628.2928.4827.9228.0427,618,93127.75
4/06/202628.2728.5228.1528.3229,390,53828.03
4/02/202628.3928.6327.9928.3334,996,19028.04
4/01/202628.9528.9728.0628.3143,111,74628.02
3/31/202628.9328.9928.5328.9948,626,33128.69
3/30/202629.2129.3628.7228.7835,293,55028.48
3/27/202629.0029.3628.8229.1038,178,78328.80
3/26/202629.0729.2128.8228.9229,903,59428.62
3/25/202628.9829.1428.7028.8136,566,94128.51
3/24/202628.8029.4328.6628.8741,046,77728.57
3/23/202628.2728.9127.8728.7646,655,51628.46
3/20/202627.8428.6327.8428.31128,734,18728.02
3/19/202627.5827.9527.2227.7458,622,86927.45
3/18/202627.7127.7927.3927.4134,897,71527.13
3/17/202627.8928.0227.6627.8533,903,03127.56
3/16/202627.7327.8227.4727.7331,793,77727.44
3/13/202627.5027.8427.4427.7228,076,85027.43
3/12/202627.0527.3926.7327.3932,679,61327.11
3/11/202627.6727.7326.8727.1646,922,23626.88
3/10/202627.6527.9427.4527.7137,595,63427.42
3/09/202628.1328.3627.3927.5352,141,42527.24
3/06/202628.9328.9528.3228.6437,909,87228.34
3/05/202628.9329.0628.7128.9746,670,20028.67
3/04/202628.4729.0728.2228.9842,420,96128.68
3/03/202627.7928.7527.7628.6745,888,33928.37
3/02/202627.9128.2527.8728.0139,267,25727.72
2/27/202627.6128.0127.5128.0154,571,47827.72
2/26/202627.9828.0527.4127.4634,082,16127.18
2/25/202628.0328.2927.7027.8745,566,87727.58
2/24/202628.5228.8028.1928.3534,548,98128.06
2/23/202628.0428.8328.0328.5241,166,93028.22
2/20/202627.9528.0627.5427.9825,383,66527.69
2/19/202628.0228.3927.7327.8831,207,30927.59
2/18/202628.6328.7127.8227.8833,170,92327.59
2/17/202628.7529.0628.6328.6829,849,29328.38
2/13/202628.6828.8428.4128.6942,687,56028.39
2/12/202628.4829.3028.4628.8070,535,99728.50
2/11/202627.2728.6027.1428.4764,206,25928.18
2/10/202627.0727.5927.0727.4134,902,73627.13
2/09/202627.0927.2026.8227.1133,056,84026.83
2/06/202627.2627.3826.9327.1337,410,38426.85
2/05/202627.4027.5226.9627.3143,672,03827.03
2/04/202627.0927.5026.8927.2252,436,13926.94
2/03/202626.1126.9826.1126.8361,091,91426.55