T

AT&T Historical Data - T

T Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 19 2022 18.43 0.00 0.0% 18.38 18.51 18.32 27,121,903
Aug 18 2022 18.43 0.01 0.05% 18.27 18.53 18.18 33,808,401
Aug 17 2022 18.42 -0.15 -0.81% 18.42 18.61 18.32 23,769,234
Aug 16 2022 18.57 0.18 0.98% 18.40 18.70 18.37 34,236,052
Aug 15 2022 18.39 0.12 0.66% 18.23 18.46 18.19 28,837,836
Aug 12 2022 18.27 0.23 1.27% 18.11 18.27 18.09 25,801,195
Aug 11 2022 18.04 0.03 0.17% 18.06 18.17 18.01 40,781,278
Aug 10 2022 18.01 -0.09 -0.5% 18.22 18.25 17.99 50,188,973
Aug 09 2022 18.10 0.10 0.56% 18.02 18.22 18.02 33,251,666
Aug 08 2022 18.00 -0.35 -1.91% 18.38 18.405 18.00 44,049,192
Aug 05 2022 18.35 0.08 0.44% 18.27 18.36 18.09 32,715,841
Aug 04 2022 18.27 -0.10 -0.54% 18.31 18.38 18.22 28,259,762
Aug 03 2022 18.37 0.01 0.05% 18.43 18.505 18.31 35,509,077
Aug 02 2022 18.36 -0.37 -1.98% 18.72 18.74 18.32 43,611,244
Aug 01 2022 18.73 -0.05 -0.27% 18.85 18.87 18.61 37,085,739
Jul 29 2022 18.78 0.20 1.08% 18.52 18.85 18.48 40,804,040
Jul 28 2022 18.58 0.19 1.03% 18.30 18.77 18.285 41,896,865
Jul 27 2022 18.39 0.09 0.49% 18.35 18.49 18.23 36,596,544
Jul 26 2022 18.30 -0.23 -1.24% 18.40 18.445 18.18 38,867,535
Jul 25 2022 18.53 0.13 0.71% 18.38 18.65 18.33 39,476,786
Jul 22 2022 18.40 -0.52 -2.75% 18.66 18.69 18.25 71,998,851
Jul 21 2022 18.92 -1.56 -7.62% 19.04 19.12 18.24 123,397,132
Jul 20 2022 20.48 -0.32 -1.54% 20.82 20.83 20.40 34,187,420
Jul 19 2022 20.80 0.27 1.32% 20.55 20.86 20.53 21,807,758
Jul 18 2022 20.53 -0.04 -0.19% 20.63 20.69 20.51 22,501,830
Jul 15 2022 20.57 0.24 1.18% 20.53 20.59 20.21 23,832,767
Jul 14 2022 20.33 -0.12 -0.59% 20.13 20.35 20.045 26,605,937
Jul 13 2022 20.45 -0.15 -0.73% 20.45 20.60 20.23 25,185,316
Jul 12 2022 20.60 -0.06 -0.29% 20.63 20.86 20.45 26,446,200
Jul 11 2022 20.66 -0.14 -0.67% 20.70 20.8551 20.63 23,326,904
Jul 08 2022 20.80 -0.35 -1.65% 20.94 21.06 20.75 22,357,693
Jul 07 2022 21.15 0.06 0.28% 21.17 21.32 21.03 26,953,041
Jul 06 2022 21.09 -0.08 -0.38% 21.17 21.23 20.89 27,624,757
Jul 05 2022 21.17 -0.14 -0.66% 21.15 21.185 20.775 36,975,067
Jul 04 2022 21.31 0.00 +0.00% 20.94 21.385 20.87 0
Jul 01 2022 21.31 0.35 1.67% 20.94 21.385 20.87 32,814,861
Jun 30 2022 20.96 0.01 0.05% 20.80 21.15 20.74 37,652,215
Jun 29 2022 20.95 0.34 1.65% 20.67 21.02 20.54 26,621,858
Jun 28 2022 20.61 -0.17 -0.82% 20.93 21.06 20.60 26,742,190
Jun 27 2022 20.78 -0.21 -1.0% 20.95 21.035 20.67 32,338,356
Jun 24 2022 20.99 0.38 1.84% 20.70 21.06 20.51 47,637,512
Jun 23 2022 20.61 0.29 1.43% 20.46 20.78 20.0801 51,709,182
Jun 22 2022 20.32 0.36 1.8% 19.90 20.55 19.82 46,612,195
Jun 21 2022 19.96 0.58 2.99% 19.645 20.05 19.47 49,358,396
Jun 20 2022 19.38 0.00 +0.00% 19.09 19.42 19.00 0
Jun 17 2022 19.38 0.42 2.22% 19.09 19.42 19.00 97,611,453
Jun 16 2022 18.96 -0.48 -2.47% 19.29 19.31 18.67 67,891,359
Jun 15 2022 19.44 -0.01 -0.05% 19.62 19.71 19.18 38,918,927
Jun 14 2022 19.45 -0.31 -1.57% 19.88 19.96 19.3015 42,632,655
Jun 13 2022 19.76 -0.93 -4.49% 20.38 20.49 19.675 56,189,275
Jun 10 2022 20.69 -0.19 -0.91% 20.68 20.85 20.63 33,575,606
Jun 09 2022 20.88 -0.17 -0.81% 21.00 21.16 20.87 24,938,389
Jun 08 2022 21.05 -0.09 -0.43% 21.09 21.195 20.99 20,727,281
Jun 07 2022 21.14 0.20 0.96% 20.90 21.185 20.77 24,972,061
Jun 06 2022 20.94 0.04 0.19% 20.91 21.05 20.83 22,000,517
Jun 03 2022 20.90 -0.29 -1.37% 21.10 21.1477 20.80 27,794,656
Jun 02 2022 21.19 -0.03 -0.14% 21.30 21.30 20.94 27,072,146
Jun 01 2022 21.22 -0.07 -0.33% 21.44 21.47 21.12 35,919,345
May 31 2022 21.29 0.00 0.0% 21.19 21.43 20.97 61,273,086
May 30 2022 21.29 0.00 0.0% 21.29 21.29 21.29 0
May 27 2022 21.29 -0.03 -0.14% 21.31 21.41 21.15 34,154,899
May 26 2022 21.32 0.02 0.09% 21.38 21.53 21.27 28,486,267
May 25 2022 21.30 0.14 0.66% 21.12 21.37 21.06 40,164,783
May 24 2022 21.16 0.42 2.03% 20.74 21.2261 20.60 49,836,673
May 23 2022 20.74 0.34 1.67% 20.49 20.91 20.42 46,770,068
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:20220820 02:54:06