NYSE - Delayed Quote
USD
AT&T Inc. (T-PC)
15.17
+0.05
(+0.33%)
At close: October 30 at 4:00:03 PM EDT
15.10
-0.07
(-0.46%)
After hours: October 30 at 4:16:05 PM EDT
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
Oct 30, 2026
15.10
15.29
15.05
15.17
15.17
344,764
Oct 29, 2026
15.13
15.19
15.05
15.12
15.12
441,105
Oct 28, 2026
15.15
15.20
15.04
15.07
15.07
301,559
Oct 27, 2026
15.10
15.24
15.06
15.08
15.08
326,088
Oct 26, 2026
15.35
15.39
15.07
15.09
15.09
337,903
Oct 23, 2026
15.40
15.48
15.31
15.31
15.31
534,648
Oct 22, 2026
15.43
15.63
15.42
15.48
15.48
293,980
Oct 21, 2026
15.66
15.77
15.45
15.48
15.48
367,850
Oct 20, 2026
15.82
15.90
15.61
15.64
15.64
221,714
Oct 19, 2026
15.90
16.25
15.75
15.76
15.76
242,497
Oct 16, 2026
15.92
16.15
15.56
15.89
15.89
737,587
Oct 15, 2026
15.72
16.07
15.72
15.88
15.88
233,607
Oct 14, 2026
15.64
15.71
15.39
15.65
15.65
323,295
Oct 13, 2026
15.62
15.84
15.62
15.72
15.72
268,565
Oct 12, 2026
15.73
15.83
15.62
15.62
15.62
251,552
Oct 9, 2026
0.296875
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 9, 2026
15.89
15.94
15.78
15.79
15.79
466,750
Oct 8, 2026
16.22
16.36
16.22
16.30
16.00
287,632
Oct 7, 2026
16.26
16.37
16.19
16.26
15.96
271,681
Oct 6, 2026
16.36
16.45
16.32
16.32
16.02
235,548
Oct 5, 2026
16.39
16.42
16.25
16.34
16.04
282,481
Oct 2, 2026
16.50
16.62
16.34
16.39
16.09
183,562
Oct 1, 2026
16.27
16.52
16.27
16.43
16.13
234,548
Sep 30, 2026
16.34
16.44
16.27
16.33
16.03
406,166
Sep 29, 2026
16.50
16.51
16.30
16.37
16.07
174,654
Sep 28, 2026
16.54
16.54
16.40
16.45
16.15
275,320
Sep 25, 2026
16.58
16.68
16.43
16.55
16.25
203,078
Sep 24, 2026
16.60
16.72
16.56
16.58
16.28
249,263
Sep 23, 2026
16.76
16.79
16.51
16.67
16.37
343,933
Sep 22, 2026
16.80
16.87
16.71
16.80
16.49
254,042
Sep 21, 2026
16.74
17.00
16.73
16.77
16.46
282,629
Sep 18, 2026
16.73
16.83
16.67
16.71
16.41
170,448
Sep 17, 2026
16.74
16.82
16.62
16.77
16.46
182,451
Sep 16, 2026
16.68
16.84
16.60
16.60
16.30
177,518
Sep 15, 2026
16.61
16.69
16.28
16.58
16.28
791,274
Sep 14, 2026
16.64
16.72
16.58
16.61
16.31
190,280
Sep 11, 2026
16.67
16.85
16.64
16.65
16.35
247,634
Sep 10, 2026
16.64
16.71
16.52
16.62
16.32
367,082
Sep 9, 2026
16.77
16.83
16.69
16.70
16.40
279,820
Sep 8, 2026
16.80
16.85
16.74
16.77
16.46
159,914
Sep 4, 2026
16.70
16.78
16.69
16.74
16.44
94,893
Sep 3, 2026
16.80
16.89
16.71
16.71
16.41
131,769
Sep 2, 2026
16.77
16.84
16.72
16.79
16.48
160,381
Sep 1, 2026
16.80
16.88
16.71
16.75
16.44
119,033
Aug 31, 2026
16.90
16.90
16.77
16.83
16.52
215,374
Aug 28, 2026
16.90
17.01
16.82
16.90
16.59
108,295
Aug 27, 2026
16.97
17.03
16.83
16.92
16.61
156,757
Aug 26, 2026
17.00
17.08
16.92
16.98
16.67
115,456
Aug 25, 2026
16.97
17.08
16.89
17.06
16.75
103,374
Aug 24, 2026
16.81
17.00
16.75
16.94
16.63
175,841
Aug 21, 2026
16.80
16.94
16.75
16.75
16.44
118,802
Aug 20, 2026
16.77
16.87
16.76
16.79
16.48
173,880
Aug 19, 2026
16.87
16.94
16.75
16.90
16.59
263,075
Aug 18, 2026
16.80
16.85
16.73
16.77
16.46
204,955
Aug 17, 2026
16.90
16.97
16.80
16.80
16.49
149,626
Aug 14, 2026
16.97
17.02
16.84
16.96
16.65
173,942
Aug 13, 2026
16.97
17.08
16.97
16.98
16.67
178,696
Aug 12, 2026
16.95
17.03
16.91
16.92
16.61
114,188
Aug 11, 2026
17.06
17.06
16.91
16.95
16.64
147,900
Aug 10, 2026
17.11
17.15
16.96
17.02
16.71
172,353
Aug 7, 2026
17.19
17.19
17.11
17.11
16.80
121,883
Aug 6, 2026
17.18
17.22
17.11
17.11
16.80
118,183
Aug 5, 2026
17.33
17.33
17.15
17.19
16.88
412,909
Aug 4, 2026
17.33
17.37
17.25
17.32
17.00
234,739
Aug 3, 2026
17.25
17.32
17.17
17.31
16.99
429,195
Jul 31, 2026
17.22
17.26
17.14
17.15
16.84
251,982
Jul 30, 2026
17.15
17.27
17.14
17.22
16.91
184,265
Jul 29, 2026
17.16
17.22
17.12
17.17
16.86
109,860
Jul 28, 2026
17.11
17.27
17.11
17.23
16.92
125,641
Jul 27, 2026
17.17
17.20
17.10
17.13
16.82
220,168
Jul 24, 2026
17.15
17.22
17.11
17.12
16.81
109,668
Jul 23, 2026
17.35
17.35
17.06
17.12
16.81
412,263
Jul 22, 2026
17.44
17.51
17.33
17.42
17.10
171,199
Jul 21, 2026
17.49
17.54
17.42
17.43
17.11
116,501
Jul 20, 2026
17.47
17.56
17.43
17.54
17.22
596,134
Jul 17, 2026
17.39
17.54
17.38
17.54
17.22
103,722
Jul 16, 2026
17.42
17.49
17.41
17.44
17.12
117,115
Jul 15, 2026
17.38
17.52
17.35
17.48
17.16
319,410
Jul 14, 2026
17.39
17.45
17.36
17.38
17.06
171,154
Jul 13, 2026
17.40
17.45
17.33
17.35
17.03
182,484
Jul 10, 2026
0.296875
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 10, 2026
17.56
17.59
17.43
17.43
17.11
144,863
Jul 9, 2026
17.79
17.81
17.68
17.77
17.15
631,326
Jul 8, 2026
17.86
17.86
17.61
17.73
17.12
296,970
Jul 7, 2026
18.03
18.04
17.86
17.86
17.24
127,995
Jul 6, 2026
17.95
18.00
17.91
18.00
17.38
96,637
Jul 2, 2026
17.90
17.96
17.85
17.90
17.28
139,301
Jul 1, 2026
17.90
18.05
17.82
17.86
17.24
248,613
Jun 30, 2026
17.82
17.90
17.68
17.84
17.22
1,621,280
Jun 29, 2026
17.81
17.90
17.75
17.86
17.24
207,130
Jun 26, 2026
17.75
17.82
17.72
17.75
17.14
491,082
Jun 25, 2026
17.82
17.98
17.70
17.81
17.19
263,736
Jun 24, 2026
17.79
17.83
17.75
17.80
17.18
423,121
Jun 23, 2026
17.72
17.80
17.71
17.75
17.14
152,085
Jun 22, 2026
18.00
18.00
17.70
17.76
17.15
168,020
Jun 18, 2026
17.99
18.08
17.91
17.97
17.35
111,800
Jun 17, 2026
17.87
17.96
17.80
17.94
17.32
664,529
Jun 16, 2026
17.95
17.97
17.82
17.91
17.29
285,036
Jun 15, 2026
17.88
17.95
17.84
17.88
17.26
140,119
Jun 12, 2026
17.85
17.86
17.78
17.82
17.20
168,994
Jun 11, 2026
17.78
17.86
17.71
17.83
17.21
253,581
Jun 10, 2026
17.87
17.87
17.70
17.77
17.15
152,721
Jun 9, 2026
17.92
17.99
17.76
17.86
17.24
111,586
Jun 8, 2026
18.07
18.09
17.90
17.94
17.32
146,933
Jun 5, 2026
18.06
18.10
17.89
18.03
17.41
563,859
Jun 4, 2026
18.18
18.28
18.07
18.08
17.45
109,987
Jun 3, 2026
18.29
18.36
18.11
18.18
17.55
152,007
Jun 2, 2026
18.39
18.42
18.30
18.32
17.69
130,044
Jun 1, 2026
18.44
18.47
18.34
18.42
17.78
127,481
May 29, 2026
18.57
18.60
18.45
18.46
17.82
194,644
May 28, 2026
18.50
18.58
18.50
18.55
17.91
89,841
May 27, 2026
18.54
18.59
18.50
18.54
17.90
97,892
May 26, 2026
18.41
18.55
18.41
18.54
17.90
127,300
May 22, 2026
18.41
18.44
18.32
18.38
17.74
127,395
May 21, 2026
18.37
18.45
18.26
18.39
17.75
139,511
May 20, 2026
18.35
18.45
18.32
18.45
17.81
131,289
May 19, 2026
18.30
18.35
18.28
18.28
17.65
167,898
May 18, 2026
18.48
18.48
18.35
18.40
17.76
219,017
May 15, 2026
18.51
18.52
18.35
18.35
17.71
114,711
May 14, 2026
18.63
18.66
18.55
18.57
17.93
77,439
May 13, 2026
18.69
18.69
18.60
18.61
17.97
52,047
May 12, 2026
18.79
18.79
18.52
18.64
17.99
149,453
May 11, 2026
18.75
18.80
18.75
18.77
18.12
100,335
May 8, 2026
18.76
18.77
18.71
18.75
18.10
122,585
May 7, 2026
18.72
18.78
18.69
18.76
18.11
92,299
May 6, 2026
18.72
18.81
18.70
18.72
18.07
73,746
May 5, 2026
18.81
18.81
18.69
18.70
18.05
72,807
May 4, 2026
18.79
18.80
18.67
18.75
18.10
71,102
May 1, 2026
18.82
18.85
18.75
18.80
18.15
66,272
Apr 30, 2026
18.65
18.82
18.58
18.76
18.11
112,370
Apr 29, 2026
18.68
18.68
18.52
18.60
17.96
63,579
Apr 28, 2026
18.70
18.77
18.62
18.70
18.05
133,105
Apr 27, 2026
18.84
18.84
18.69
18.72
18.07
78,708
Apr 24, 2026
18.72
18.83
18.68
18.81
18.16
59,485
Apr 23, 2026
18.73
18.81
18.67
18.74
18.09
97,749
Apr 22, 2026
18.63
18.73
18.60
18.73
18.08
107,331
Apr 21, 2026
18.67
18.74
18.51
18.63
17.99
130,915
Apr 20, 2026
18.67
18.75
18.61
18.72
18.07
70,476
Apr 17, 2026
18.82
18.84
18.66
18.70
18.05
84,298
Apr 16, 2026
18.82
18.85
18.68
18.68
18.03
121,354
Apr 15, 2026
18.83
18.85
18.73
18.78
18.13
56,922
Apr 14, 2026
18.77
18.87
18.71
18.78
18.13
114,472
Apr 13, 2026
18.59
18.74
18.54
18.70
18.05
106,827
Apr 10, 2026
0.296875
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 10, 2026
18.61
18.70
18.52
18.58
17.94
198,659
Apr 9, 2026
18.89
18.93
18.83
18.91
17.97
208,314
Apr 8, 2026
18.81
18.90
18.81
18.82
17.88
-
Apr 7, 2026
18.57
18.72
18.57
18.67
17.74
158,756
Apr 6, 2026
18.47
18.68
18.47
18.67
17.74
81,144
Apr 2, 2026
18.40
18.59
18.40
18.48
17.56
132,104
Apr 1, 2026
18.41
18.58
18.41
18.49
17.57
171,636
Mar 31, 2026
18.41
18.49
18.32
18.40
17.48
1,624,646
Mar 30, 2026
18.49
18.59
18.32
18.41
17.49
104,079
Mar 27, 2026
18.51
18.54
18.39
18.49
17.57
556,416
Mar 26, 2026
18.61
18.72
18.52
18.53
17.61
105,902
Mar 25, 2026
18.75
18.86
18.66
18.67
17.74
153,841
Mar 24, 2026
18.57
18.70
18.51
18.63
17.70
146,253
Mar 23, 2026
18.69
18.75
18.54
18.64
17.71
158,142
Mar 20, 2026
18.75
18.79
18.50
18.50
17.58
249,854
Mar 19, 2026
18.84
18.84
18.71
18.79
17.85
139,249
Mar 18, 2026
18.91
18.95
18.81
18.82
17.88
66,274
Mar 17, 2026
18.97
19.02
18.91
18.95
18.01
116,600
Mar 16, 2026
19.06
19.15
18.90
18.93
17.99
153,796
Mar 13, 2026
19.11
19.13
18.95
18.95
18.01
167,562
Mar 12, 2026
19.15
19.17
19.07
19.10
18.15
115,142
Mar 11, 2026
19.20
19.24
19.10
19.17
18.22
43,683
Mar 10, 2026
19.15
19.25
19.12
19.25
18.29
77,553
Mar 9, 2026
19.17
19.20
19.06
19.09
18.14
1
Mar 6, 2026
19.31
19.34
19.17
19.24
18.28
1
Mar 5, 2026
19.35
19.43
19.33
19.35
18.39
1
Mar 4, 2026
19.40
19.47
19.35
19.37
18.41
1
Mar 3, 2026
19.40
19.50
19.36
19.44
18.47
1
Mar 2, 2026
19.48
19.57
19.46
19.50
18.53
1
Feb 27, 2026
19.39
19.58
19.36
19.48
18.51
1
Feb 26, 2026
19.48
19.50
19.40
19.47
18.50
83,406
Feb 25, 2026
19.52
19.56
19.41
19.45
18.48
1
Feb 24, 2026
19.52
19.58
19.46
19.46
18.49
1
Feb 23, 2026
19.60
19.61
19.52
19.52
18.55
1
Feb 20, 2026
19.67
19.67
19.52
19.57
18.60
94,381
Feb 19, 2026
19.49
19.71
19.46
19.64
18.66
219,754
Feb 18, 2026
19.54
19.59
19.47
19.55
18.58
109,946
Feb 17, 2026
19.40
19.52
19.33
19.52
18.55
119,773
Feb 13, 2026
19.28
19.40
19.22
19.40
18.43
117,769
Feb 12, 2026
19.23
19.28
19.17
19.28
18.32
114,808
Feb 11, 2026
19.22
19.24
19.15
19.20
18.24
98,689
Feb 10, 2026
19.14
19.23
19.10
19.17
18.22
152,823
Feb 9, 2026
19.20
19.22
19.08
19.11
18.16
278,247
Feb 6, 2026
19.28
19.35
19.15
19.22
18.26
225,727
Feb 5, 2026
19.31
19.31
19.21
19.26
18.30
63,867
Feb 4, 2026
19.33
19.35
19.22
19.31
18.35
100,590
Feb 3, 2026
19.39
19.39
19.20
19.33
18.37
110,507
Feb 2, 2026
19.38
19.42
19.35
19.39
18.42
110,268
Jan 30, 2026
19.40
19.40
19.22
19.30
18.34
187,713
Jan 29, 2026
19.42
19.44
19.30
19.35
18.39
107,559
Jan 28, 2026
19.47
19.47
19.36
19.45
18.48
73,084
Jan 27, 2026
19.40
19.50
19.34
19.47
18.50
129,310
Jan 26, 2026
19.42
19.47
19.34
19.44
18.47
83,356
Jan 23, 2026
19.32
19.45
19.26
19.37
18.41
125,135
Jan 22, 2026
19.27
19.39
19.22
19.36
18.40
153,050
Jan 21, 2026
19.25
19.30
19.12
19.21
18.25
329,647
Jan 20, 2026
19.22
19.24
19.13
19.20
18.24
105,797
Jan 16, 2026
19.33
19.40
19.26
19.31
18.35
85,926
Jan 15, 2026
19.28
19.40
19.24
19.36
18.40
182,758
Jan 14, 2026
19.25
19.27
19.15
19.23
18.27
72,414
Jan 13, 2026
19.24
19.32
19.17
19.22
18.26
94,609
Jan 12, 2026
0.296875
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 12, 2026
19.15
19.21
19.10
19.17
18.22
102,744
Jan 9, 2026
19.45
19.50
19.43
19.49
18.24
79,186
Jan 8, 2026
19.44
19.48
19.43
19.43
18.18
96,045
Jan 7, 2026
19.48
19.50
19.42
19.45
18.20
109,421
Jan 6, 2026
19.47
19.49
19.30
19.43
18.18
109,959
Jan 5, 2026
19.44
19.54
19.35
19.44
18.19
214,314
Jan 2, 2026
19.15
19.42
19.11
19.37
18.13
112,035
Dec 31, 2025
19.01
19.17
18.98
19.02
17.80
299,662
Dec 30, 2025
18.92
19.00
18.91
19.00
17.78
149,419
Dec 29, 2025
18.92
18.99
18.90
18.92
17.70
327,506
Dec 26, 2025
18.95
19.00
18.93
18.93
17.71
112,493
Dec 24, 2025
18.93
18.99
18.88
18.95
17.73
85,753
Dec 23, 2025
19.05
19.09
18.94
18.95
17.73
166,723
Dec 22, 2025
19.06
19.22
19.01
19.03
17.81
170,416
Dec 19, 2025
19.09
19.14
19.06
19.08
17.85
103,155
Dec 18, 2025
19.06
19.20
19.06
19.15
17.92
202,454
Dec 17, 2025
19.08
19.09
18.99
19.02
17.80
225,202
Dec 16, 2025
19.13
19.14
19.01
19.09
17.86
269,314
Dec 15, 2025
19.13
19.22
19.04
19.08
17.85
246,857
Dec 12, 2025
19.17
19.19
19.10
19.10
17.87
154,252
Dec 11, 2025
18.96
19.24
18.96
19.24
18.00
195,373
Dec 10, 2025
18.85
19.01
18.84
18.99
17.77
421,707
Dec 9, 2025
18.88
18.99
18.83
18.88
17.67
193,914
Dec 8, 2025
18.86
18.95
18.76
18.88
17.67
220,722
Dec 5, 2025
18.77
18.94
18.76
18.87
17.66
194,607
Dec 4, 2025
18.82
18.87
18.74
18.79
17.58
192,603
Dec 3, 2025
18.80
18.90
18.74
18.86
17.65
200,737
Dec 2, 2025
18.89
18.94
18.72
18.79
17.58
1,253,724
Dec 1, 2025
18.86
18.97
18.82
18.91
17.70
177,031
Nov 28, 2025
19.11
19.16
18.93
18.97
17.75
239,058
Nov 26, 2025
19.09
19.15
19.02
19.10
17.87
145,639
Nov 25, 2025
18.93
19.03
18.83
19.01
17.79
130,864
Nov 24, 2025
18.92
18.98
18.86
18.94
17.72
128,032
Nov 21, 2025
18.73
18.95
18.73
18.86
17.65
167,295
Nov 20, 2025
18.96
19.02
18.70
18.73
17.53
517,131
Nov 19, 2025
18.85
19.00
18.75
18.91
17.70
547,322
Nov 18, 2025
19.00
19.05
18.86
18.89
17.68
195,878
Nov 17, 2025
19.22
19.27
18.88
18.94
17.72
328,226
Nov 14, 2025
19.29
19.33
19.20
19.21
17.98
100,270
Nov 13, 2025
19.45
19.48
19.24
19.29
18.05
152,411
Nov 12, 2025
19.60
19.65
19.46
19.56
18.30
130,694
Nov 11, 2025
19.42
19.66
19.33
19.61
18.35
275,591
Nov 10, 2025
19.48
19.53
19.36
19.43
18.18
98,428
Nov 7, 2025
19.35
19.43
19.30
19.42
18.17
91,196
Nov 6, 2025
19.42
19.44
19.26
19.41
18.16
126,460
Nov 5, 2025
19.36
19.47
19.33
19.40
18.15
112,217
Nov 4, 2025
19.42
19.52
19.27
19.37
18.13
80,406
Nov 3, 2025
19.59
19.62
19.42
19.47
18.22
151,966
Oct 31, 2025
19.66
19.66
19.44
19.55
18.29
240,001
