NYSE - Delayed Quote
USD
AT&T Inc. (T-PA)
15.94
-0.40
(-2.45%)
At close: November 10 at 4:00:02 PM EST
15.98
+0.04
(+0.25%)
After hours: November 10 at 4:00:33 PM EST
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 10, 2026
16.30
16.30
15.89
15.94
15.94
323,882
Nov 9, 2026
16.38
16.52
16.26
16.34
16.34
236,724
Nov 6, 2026
16.33
16.53
16.33
16.33
16.33
212,744
Nov 5, 2026
16.40
16.49
16.13
16.34
16.34
208,925
Nov 4, 2026
16.09
16.55
16.05
16.47
16.47
233,989
Nov 3, 2026
16.10
16.22
16.02
16.03
16.03
170,889
Nov 2, 2026
16.14
16.36
16.06
16.09
16.09
177,205
Oct 30, 2026
16.00
16.14
15.97
16.03
16.03
269,065
Oct 29, 2026
16.00
16.09
15.95
16.03
16.03
284,845
Oct 28, 2026
16.09
16.26
15.97
16.00
16.00
233,826
Oct 27, 2026
16.09
16.18
16.00
16.11
16.11
211,555
Oct 26, 2026
16.27
16.37
16.07
16.12
16.12
200,544
Oct 23, 2026
16.37
16.38
16.25
16.30
16.30
210,713
Oct 22, 2026
16.41
16.68
16.32
16.37
16.37
379,646
Oct 21, 2026
16.60
16.64
16.37
16.39
16.39
293,152
Oct 20, 2026
16.79
16.85
16.53
16.60
16.60
173,871
Oct 19, 2026
16.88
16.97
16.66
16.71
16.71
143,080
Oct 16, 2026
16.83
17.12
16.53
16.81
16.81
401,486
Oct 15, 2026
16.72
17.00
16.72
16.76
16.76
166,137
Oct 14, 2026
16.42
16.65
16.25
16.65
16.65
301,876
Oct 13, 2026
16.52
16.64
16.43
16.58
16.58
321,677
Oct 12, 2026
16.63
16.70
16.50
16.50
16.50
151,366
Oct 9, 2026
0.3125
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 9, 2026
16.79
16.84
16.66
16.70
16.70
253,594
Oct 8, 2026
17.11
17.24
17.05
17.19
16.88
283,299
Oct 7, 2026
17.10
17.21
17.04
17.11
16.80
151,639
Oct 6, 2026
17.24
17.29
17.17
17.21
16.90
225,959
Oct 5, 2026
17.22
17.35
17.12
17.19
16.88
153,578
Oct 2, 2026
17.46
17.55
17.21
17.26
16.95
140,736
Oct 1, 2026
17.26
17.49
17.26
17.35
17.03
248,536
Sep 30, 2026
17.43
17.49
17.25
17.30
16.99
310,577
Sep 29, 2026
17.50
17.55
17.39
17.43
17.11
187,768
Sep 28, 2026
17.55
17.59
17.43
17.50
17.18
147,083
Sep 25, 2026
17.60
17.72
17.56
17.62
17.30
105,690
Sep 24, 2026
17.62
17.74
17.56
17.62
17.30
305,235
Sep 23, 2026
17.74
17.76
17.51
17.69
17.37
230,114
Sep 22, 2026
17.81
17.85
17.71
17.73
17.41
220,276
Sep 21, 2026
17.72
17.98
17.72
17.74
17.42
253,654
Sep 18, 2026
17.68
17.74
17.59
17.67
17.35
127,268
Sep 17, 2026
17.67
17.80
17.56
17.74
17.42
255,578
Sep 16, 2026
17.59
17.75
17.52
17.57
17.25
136,439
Sep 15, 2026
17.51
17.62
17.25
17.54
17.22
413,752
Sep 14, 2026
17.60
17.66
17.52
17.55
17.23
164,779
Sep 11, 2026
17.69
17.78
17.62
17.66
17.34
130,846
Sep 10, 2026
17.55
17.71
17.44
17.54
17.22
355,452
Sep 9, 2026
17.71
17.81
17.60
17.60
17.28
256,647
Sep 8, 2026
17.63
17.79
17.63
17.70
17.38
311,452
Sep 4, 2026
17.76
17.76
17.62
17.63
17.31
116,898
Sep 3, 2026
17.75
17.80
17.67
17.67
17.35
159,231
Sep 2, 2026
17.66
17.75
17.59
17.73
17.41
231,181
Sep 1, 2026
17.52
17.77
17.52
17.61
17.29
177,639
Aug 31, 2026
17.80
17.86
17.62
17.62
17.30
308,880
Aug 28, 2026
17.90
17.94
17.79
17.81
17.49
114,426
Aug 27, 2026
17.89
17.95
17.80
17.85
17.53
212,238
Aug 26, 2026
17.94
17.97
17.78
17.85
17.53
127,267
Aug 25, 2026
17.76
17.99
17.71
17.96
17.63
297,798
Aug 24, 2026
17.66
17.85
17.61
17.72
17.40
178,339
Aug 21, 2026
17.66
17.72
17.60
17.60
17.28
186,741
Aug 20, 2026
17.64
17.74
17.57
17.62
17.30
220,944
Aug 19, 2026
17.82
17.85
17.67
17.73
17.41
586,455
Aug 18, 2026
17.83
17.88
17.72
17.72
17.40
471,421
Aug 17, 2026
17.92
17.93
17.76
17.84
17.52
162,638
Aug 14, 2026
17.86
17.93
17.76
17.93
17.60
298,490
Aug 13, 2026
17.94
17.97
17.84
17.84
17.52
480,666
Aug 12, 2026
17.89
17.92
17.83
17.85
17.53
114,739
Aug 11, 2026
17.95
17.97
17.84
17.90
17.57
197,499
Aug 10, 2026
18.04
18.04
17.85
17.85
17.53
239,090
Aug 7, 2026
18.05
18.08
18.00
18.04
17.71
86,762
Aug 6, 2026
18.04
18.06
18.00
18.01
17.68
142,310
Aug 5, 2026
18.27
18.28
18.02
18.03
17.70
242,194
Aug 4, 2026
18.33
18.33
18.16
18.20
17.87
483,932
Aug 3, 2026
18.25
18.33
18.15
18.33
18.00
212,509
Jul 31, 2026
18.11
18.24
18.11
18.14
17.81
140,281
Jul 30, 2026
18.07
18.19
18.07
18.16
17.83
124,946
Jul 29, 2026
18.17
18.19
18.04
18.08
17.75
114,760
Jul 28, 2026
18.08
18.23
18.08
18.17
17.84
116,591
Jul 27, 2026
18.15
18.15
18.03
18.09
17.76
150,391
Jul 24, 2026
18.10
18.18
18.03
18.05
17.72
153,294
Jul 23, 2026
18.23
18.31
17.99
18.08
17.75
288,150
Jul 22, 2026
18.46
18.54
18.25
18.33
18.00
199,908
Jul 21, 2026
18.56
18.62
18.46
18.46
18.12
99,180
Jul 20, 2026
18.56
18.63
18.52
18.57
18.23
272,549
Jul 17, 2026
18.48
18.61
18.47
18.61
18.27
95,059
Jul 16, 2026
18.51
18.59
18.48
18.57
18.23
94,682
Jul 15, 2026
18.44
18.70
18.44
18.56
18.22
163,566
Jul 14, 2026
18.49
18.58
18.44
18.44
18.10
155,814
Jul 13, 2026
18.59
18.62
18.44
18.44
18.10
123,979
Jul 10, 2026
0.3125
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 10, 2026
18.64
18.67
18.58
18.64
18.30
60,134
Jul 9, 2026
18.87
19.01
18.82
18.94
18.29
289,366
Jul 8, 2026
18.97
18.97
18.71
18.90
18.25
182,756
Jul 7, 2026
19.11
19.14
18.96
19.01
18.36
122,542
Jul 6, 2026
19.04
19.16
19.02
19.11
18.45
139,636
Jul 2, 2026
19.03
19.08
18.96
19.00
18.35
83,848
Jul 1, 2026
18.95
19.11
18.92
19.00
18.35
101,574
Jun 30, 2026
18.87
18.96
18.76
18.91
18.26
1,014,189
Jun 29, 2026
18.82
18.98
18.79
18.94
18.29
184,082
Jun 26, 2026
18.78
18.93
18.75
18.79
18.14
180,780
Jun 25, 2026
18.90
18.97
18.75
18.84
18.19
129,037
Jun 24, 2026
18.97
18.99
18.87
18.87
18.22
99,621
Jun 23, 2026
18.90
19.05
18.90
18.92
18.27
90,774
Jun 22, 2026
19.15
19.21
18.99
19.06
18.40
186,049
Jun 18, 2026
19.23
19.26
19.13
19.18
18.52
80,585
Jun 17, 2026
19.14
19.20
19.11
19.13
18.47
170,410
Jun 16, 2026
19.23
19.25
19.10
19.17
18.51
113,914
Jun 15, 2026
19.13
19.22
19.12
19.16
18.50
68,936
Jun 12, 2026
19.07
19.11
18.96
19.07
18.41
111,756
Jun 11, 2026
18.96
19.09
18.96
19.09
18.43
97,450
Jun 10, 2026
19.03
19.07
18.90
18.94
18.29
71,146
Jun 9, 2026
19.10
19.19
19.00
19.01
18.36
91,240
Jun 8, 2026
19.28
19.29
19.08
19.14
18.48
94,244
Jun 5, 2026
19.21
19.26
19.08
19.22
18.56
91,046
Jun 4, 2026
19.42
19.50
19.28
19.28
18.62
57,671
Jun 3, 2026
19.59
19.59
19.30
19.42
18.75
128,719
Jun 2, 2026
19.60
19.64
19.54
19.60
18.93
86,264
Jun 1, 2026
19.56
19.65
19.51
19.64
18.96
85,753
May 29, 2026
19.70
19.70
19.58
19.58
18.91
119,071
May 28, 2026
19.70
19.71
19.64
19.70
19.02
93,614
May 27, 2026
19.78
19.78
19.64
19.68
19.00
94,214
May 26, 2026
19.68
19.74
19.62
19.70
19.02
89,257
May 22, 2026
19.63
19.65
19.53
19.58
18.91
62,859
May 21, 2026
19.64
19.72
19.50
19.62
18.95
66,611
May 20, 2026
19.66
19.71
19.60
19.69
19.01
84,896
May 19, 2026
19.62
19.70
19.57
19.61
18.94
105,390
May 18, 2026
19.76
19.81
19.65
19.74
19.06
91,317
May 15, 2026
19.88
19.88
19.72
19.73
19.05
80,507
May 14, 2026
20.00
20.04
19.95
19.96
19.27
29,182
May 13, 2026
20.03
20.03
19.94
20.01
19.32
94,004
May 12, 2026
20.08
20.08
19.95
20.03
19.34
64,840
May 11, 2026
20.02
20.14
20.02
20.07
19.38
89,621
May 8, 2026
20.01
20.09
19.97
20.07
19.38
90,563
May 7, 2026
20.04
20.09
19.97
20.00
19.31
64,600
May 6, 2026
19.99
20.10
19.92
20.07
19.38
62,993
May 5, 2026
19.99
20.00
19.92
19.95
19.26
59,359
May 4, 2026
20.02
20.06
19.91
19.93
19.24
52,457
May 1, 2026
20.05
20.07
19.98
19.99
19.30
84,067
Apr 30, 2026
19.90
20.02
19.84
19.93
19.24
247,998
Apr 29, 2026
19.97
20.02
19.82
19.83
19.15
78,958
Apr 28, 2026
20.01
20.06
19.97
19.97
19.28
59,112
Apr 27, 2026
20.19
20.19
20.03
20.07
19.38
61,648
Apr 24, 2026
20.07
20.19
20.07
20.13
19.44
50,147
Apr 23, 2026
20.05
20.15
19.96
20.10
19.41
90,229
Apr 22, 2026
19.97
20.07
19.95
19.99
19.30
67,291
Apr 21, 2026
20.05
20.08
19.89
19.92
19.24
115,518
Apr 20, 2026
20.04
20.08
20.00
20.03
19.34
46,191
Apr 17, 2026
20.06
20.15
19.99
20.07
19.38
58,696
Apr 16, 2026
20.11
20.12
20.00
20.00
19.31
46,478
Apr 15, 2026
20.08
20.17
20.08
20.12
19.43
27,835
Apr 14, 2026
20.08
20.15
20.02
20.08
19.39
111,700
Apr 13, 2026
19.90
20.06
19.90
19.98
19.29
62,922
Apr 10, 2026
0.3125
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 10, 2026
19.87
20.04
19.87
19.93
19.24
39,986
Apr 9, 2026
20.20
20.27
20.17
20.19
19.19
57,569
Apr 8, 2026
20.34
20.40
20.11
20.23
19.23
61,872
Apr 7, 2026
20.00
20.06
19.90
20.06
19.07
54,450
Apr 6, 2026
19.84
20.02
19.81
20.00
19.01
72,750
Apr 2, 2026
19.74
19.89
19.72
19.78
18.80
84,117
Apr 1, 2026
19.71
19.85
19.66
19.78
18.80
83,932
Mar 31, 2026
19.73
19.80
19.60
19.64
18.67
564,861
Mar 30, 2026
19.87
19.89
19.65
19.73
18.76
79,265
Mar 27, 2026
19.77
19.78
19.67
19.73
18.76
121,217
Mar 26, 2026
19.93
19.99
19.75
19.77
18.79
97,107
Mar 25, 2026
20.00
20.08
19.92
19.93
18.95
150,398
Mar 24, 2026
19.88
20.00
19.81
19.92
18.94
67,067
Mar 23, 2026
20.01
20.05
19.82
19.94
18.96
83,489
Mar 20, 2026
20.15
20.15
19.76
19.79
18.81
113,429
Mar 19, 2026
20.16
20.23
20.02
20.23
19.23
114,944
Mar 18, 2026
20.25
20.31
20.20
20.20
19.20
52,335
Mar 17, 2026
20.33
20.42
20.26
20.31
19.31
46,044
Mar 16, 2026
20.37
20.45
20.15
20.26
19.26
87,148
Mar 13, 2026
20.37
20.42
20.28
20.30
19.30
68,790
Mar 12, 2026
20.40
20.42
20.28
20.35
19.35
67,141
Mar 11, 2026
20.45
20.49
20.34
20.34
19.34
105,058
Mar 10, 2026
20.45
20.53
20.40
20.44
19.43
26
Mar 9, 2026
20.53
20.53
20.34
20.39
19.38
26
Mar 6, 2026
20.65
20.75
20.47
20.47
19.46
26
Mar 5, 2026
20.81
20.86
20.71
20.72
19.70
26
Mar 4, 2026
20.84
20.89
20.76
20.81
19.78
26
Mar 3, 2026
20.81
20.88
20.68
20.79
19.76
26
Mar 2, 2026
20.87
20.99
20.86
20.90
19.87
26
Feb 27, 2026
20.79
20.99
20.73
20.88
19.85
26
Feb 26, 2026
20.89
20.92
20.83
20.86
19.83
67,319
Feb 25, 2026
20.95
21.04
20.85
20.86
19.83
26
Feb 24, 2026
21.02
21.04
20.90
20.90
19.87
26
Feb 23, 2026
21.03
21.10
20.96
20.98
19.95
26
Feb 20, 2026
21.04
21.09
20.97
21.08
20.04
97,975
Feb 19, 2026
20.93
21.05
20.90
21.04
20.00
204,063
Feb 18, 2026
20.83
21.00
20.83
20.92
19.89
120,981
Feb 17, 2026
20.72
20.92
20.70
20.90
19.87
98,777
Feb 13, 2026
20.69
20.76
20.56
20.76
19.74
41,935
Feb 12, 2026
20.61
20.64
20.52
20.64
19.62
72,875
Feb 11, 2026
20.55
20.60
20.49
20.59
19.57
53,564
Feb 10, 2026
20.47
20.59
20.46
20.55
19.54
116,152
Feb 9, 2026
20.50
20.52
20.40
20.43
19.42
133,636
Feb 6, 2026
20.57
20.65
20.45
20.50
19.49
212,596
Feb 5, 2026
20.62
20.62
20.50
20.56
19.55
39,283
Feb 4, 2026
20.70
20.70
20.54
20.59
19.57
62,700
Feb 3, 2026
20.72
20.74
20.54
20.70
19.68
94,513
Feb 2, 2026
20.60
20.75
20.56
20.72
19.70
110,329
Jan 30, 2026
20.68
20.74
20.54
20.60
19.58
105,582
Jan 29, 2026
20.66
20.80
20.61
20.63
19.61
55,530
Jan 28, 2026
20.82
20.84
20.66
20.73
19.71
62,983
Jan 27, 2026
20.80
20.90
20.75
20.81
19.78
93,571
Jan 26, 2026
20.67
20.81
20.63
20.77
19.75
81,109
Jan 23, 2026
20.61
20.77
20.60
20.66
19.64
117,170
Jan 22, 2026
20.56
20.69
20.51
20.63
19.61
73,322
Jan 21, 2026
20.53
20.67
20.42
20.51
19.50
122,969
Jan 20, 2026
20.50
20.56
20.44
20.51
19.50
96,878
Jan 16, 2026
20.60
20.67
20.57
20.64
19.62
70,129
Jan 15, 2026
20.53
20.68
20.53
20.62
19.60
95,078
Jan 14, 2026
20.50
20.57
20.43
20.50
19.49
61,848
Jan 13, 2026
20.46
20.60
20.40
20.53
19.52
84,539
Jan 12, 2026
0.3125
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 12, 2026
20.33
20.41
20.27
20.41
19.40
101,684
Jan 9, 2026
20.56
20.66
20.56
20.66
19.34
62,026
Jan 8, 2026
20.59
20.68
20.53
20.54
19.23
131,209
Jan 7, 2026
20.63
20.68
20.55
20.55
19.24
67,163
Jan 6, 2026
20.61
20.63
20.50
20.58
19.27
107,750
Jan 5, 2026
20.52
20.67
20.50
20.61
19.30
143,011
Jan 2, 2026
20.16
20.50
20.11
20.50
19.19
74,370
Dec 31, 2025
20.12
20.24
20.10
20.14
18.86
257,524
Dec 30, 2025
20.12
20.16
20.08
20.14
18.86
178,508
Dec 29, 2025
20.20
20.21
20.11
20.12
18.84
163,812
Dec 26, 2025
20.20
20.22
20.12
20.19
18.90
69,409
Dec 24, 2025
20.08
20.24
20.07
20.19
18.90
57,743
Dec 23, 2025
20.12
20.16
20.08
20.12
18.84
165,428
Dec 22, 2025
20.25
20.30
20.16
20.16
18.88
165,520
Dec 19, 2025
20.29
20.37
20.22
20.28
18.99
124,749
Dec 18, 2025
20.21
20.48
20.21
20.34
19.04
259,823
Dec 17, 2025
20.22
20.24
20.11
20.16
18.88
169,191
Dec 16, 2025
20.23
20.26
20.15
20.20
18.91
204,921
Dec 15, 2025
20.28
20.36
20.18
20.19
18.90
152,551
Dec 12, 2025
20.25
20.33
20.19
20.26
18.97
144,727
Dec 11, 2025
20.03
20.34
20.01
20.34
19.04
130,297
Dec 10, 2025
19.95
20.09
19.90
20.03
18.75
429,202
Dec 9, 2025
19.89
20.04
19.88
19.90
18.63
228,357
Dec 8, 2025
19.90
20.02
19.88
19.88
18.61
149,341
Dec 5, 2025
19.84
19.95
19.83
19.90
18.63
218,749
Dec 4, 2025
19.92
19.99
19.85
19.85
18.59
169,607
Dec 3, 2025
19.93
20.03
19.90
19.97
18.70
152,656
Dec 2, 2025
19.93
20.08
19.85
19.92
18.65
195,539
Dec 1, 2025
19.89
20.05
19.86
19.93
18.66
203,542
Nov 28, 2025
20.15
20.16
19.91
19.97
18.70
155,097
Nov 26, 2025
20.08
20.24
20.01
20.09
18.81
186,072
Nov 25, 2025
19.99
20.05
19.91
20.01
18.74
141,375
Nov 24, 2025
19.96
20.04
19.86
19.91
18.64
83,095
Nov 21, 2025
19.86
20.02
19.80
19.85
18.59
102,093
Nov 20, 2025
20.02
20.10
19.81
19.85
18.59
90,874
Nov 19, 2025
20.00
20.08
19.95
19.95
18.68
101,911
Nov 18, 2025
20.05
20.14
20.00
20.02
18.74
88,465
Nov 17, 2025
20.32
20.32
20.00
20.09
18.81
110,415
Nov 14, 2025
20.28
20.42
20.20
20.26
18.97
89,890
Nov 13, 2025
20.43
20.46
20.26
20.26
18.97
94,981
Nov 12, 2025
20.56
20.64
20.46
20.50
19.19
79,210
Nov 11, 2025
20.53
20.59
20.42
20.56
19.25
65,260
