T

AT&T Historical Data - T

Stock Name Stock Symbol Market Stock Type
AT&T Inc T NYSE Common Stock
  Price Change Price Change % Stock Price Last Trade
0.06 0.31% 19.15 16:00:00
Open Price Low Price High Price Close Price Previous Close
19.14 19.065 19.285 19.15 19.09
more quote information »

T Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week19.0419.28518.7618.9730,344,6940.110.58%
1 Month18.2819.3918.0718.6641,096,6490.874.76%
3 Months17.5719.3914.4616.9648,156,2161.588.99%
6 Months21.1221.5314.4618.1642,044,716-1.97-9.33%
1 Year24.1027.4814.4620.9449,119,175-4.95-20.54%
3 Years37.9039.5514.4626.5642,740,857-18.75-49.47%
5 Years34.8439.9414.4628.7738,304,345-15.69-45.03%

T 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 25 2022 19.12 0.03 0.16% 19.14 19.285 19.065 13,793,353
Nov 23 2022 19.09 0.09 0.47% 18.93 19.115 18.89 21,483,515
Nov 22 2022 19.00 0.00 0.03% 18.90 19.04 18.89 33,778,416
Nov 22 2022 18.995 0.16 0.82% 18.90 19.02 18.89 21,341,176
Nov 21 2022 18.84 -0.13 -0.69% 18.975 19.075 18.76 31,910,416
Nov 18 2022 18.97 0.02 0.11% 19.04 19.12 18.92 34,206,429
Nov 17 2022 18.95 0.02 0.11% 18.71 18.99 18.52 35,981,690
Nov 16 2022 18.93 -0.09 -0.47% 19.00 19.05 18.78 32,153,576
Nov 15 2022 19.02 -0.04 -0.21% 19.13 19.39 18.81 49,334,291
Nov 14 2022 19.06 0.01 0.05% 19.075 19.36 19.04 37,306,392
Nov 11 2022 19.05 0.21 1.11% 18.87 19.13 18.78 52,513,678
Nov 10 2022 18.84 0.46 2.5% 18.85 18.97 18.58 46,441,316
Nov 09 2022 18.38 -0.19 -1.02% 18.48 18.72 18.38 41,833,882
Nov 08 2022 18.57 0.21 1.14% 18.36 18.73 18.295 43,207,790
Nov 07 2022 18.36 0.04 0.22% 18.35 18.40 18.15 39,981,545
Nov 04 2022 18.32 0.15 0.83% 18.31 18.41 18.09 39,454,263
Nov 03 2022 18.17 -0.26 -1.41% 18.16 18.33 18.07 41,031,135
Nov 02 2022 18.43 0.08 0.44% 18.27 18.80 18.265 48,814,398
Nov 01 2022 18.35 0.12 0.66% 18.57 18.58 18.2438 48,015,328
Oct 31 2022 18.23 -0.25 -1.35% 18.34 18.39 18.13 47,565,279
Oct 28 2022 18.48 0.45 2.5% 18.28 18.59 18.23 55,822,983
Oct 27 2022 18.03 -0.11 -0.61% 18.37 18.37 17.99 53,961,343
See More Historical Prices »
Your Recent History
NYSE
T
AT&T
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20221127 11:45:14