T

AT&T Historical Data - T

T Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 21 2022 26.61 -0.41 -1.52% 26.84 27.00 26.445 60,184,551
Jan 20 2022 27.02 -0.26 -0.95% 27.13 27.41 26.96 42,016,438
Jan 19 2022 27.28 -0.03 -0.11% 27.43 27.48 26.78 50,932,267
Jan 18 2022 27.31 0.13 0.48% 27.21 27.465 26.91 60,613,281
Jan 17 2022 27.18 0.00 +0.00% 26.61 27.23 26.465 0
Jan 14 2022 27.18 0.38 1.42% 26.61 27.23 26.465 54,838,166
Jan 13 2022 26.80 0.35 1.32% 26.50 27.07 26.323 49,082,283
Jan 12 2022 26.45 0.11 0.42% 26.30 26.51 26.15 36,651,127
Jan 11 2022 26.34 -0.12 -0.45% 26.65 26.73 26.14 45,386,751
Jan 10 2022 26.46 0.17 0.65% 26.39 26.6353 26.20 58,164,442
Jan 07 2022 26.29 0.18 0.69% 25.90 26.515 25.77 74,108,922
Jan 06 2022 26.11 -0.10 -0.38% 26.75 26.79 25.94 70,741,226
Jan 05 2022 26.21 0.57 2.22% 26.00 26.8199 26.00 94,657,254
Jan 04 2022 25.64 0.21 0.83% 25.65 25.88 25.44 55,049,011
Jan 03 2022 25.43 0.83 3.37% 24.75 25.575 24.75 58,143,894
Dec 31 2021 24.60 -0.18 -0.73% 24.72 24.825 24.565 45,008,452
Dec 30 2021 24.78 0.14 0.57% 24.70 24.95 24.66 40,528,956
Dec 29 2021 24.64 -0.18 -0.73% 24.81 24.92 24.60 33,761,888
Dec 28 2021 24.82 0.04 0.16% 24.71 25.12 24.69 42,077,048
Dec 27 2021 24.78 -0.09 -0.36% 24.89 25.09 24.625 51,224,459
Dec 24 2021 24.87 0.00 +0.00% 24.84 25.02 24.809 0
Dec 23 2021 24.87 0.09 0.36% 24.84 25.02 24.809 43,292,539
Dec 22 2021 24.78 0.31 1.27% 24.46 24.835 24.24 51,330,902
Dec 21 2021 24.47 0.28 1.16% 24.32 24.8239 24.195 72,856,030
Dec 20 2021 24.19 0.41 1.72% 24.05 24.29 23.75 77,064,309
Dec 17 2021 23.78 0.07 0.3% 23.79 23.84 23.28 107,879,433
Dec 16 2021 23.71 1.54 6.95% 22.63 23.89 22.63 113,576,977
Dec 15 2021 22.17 -0.12 -0.54% 22.30 22.40 22.02 70,704,644
Dec 14 2021 22.29 -0.15 -0.67% 22.35 22.73 22.25 77,221,020
Dec 13 2021 22.44 -0.40 -1.75% 22.73 22.80 22.285 66,132,305
Dec 10 2021 22.84 -0.10 -0.44% 22.98 23.05 22.75 40,007,195
Dec 09 2021 22.94 -0.23 -0.99% 23.03 23.07 22.68 51,555,774
Dec 08 2021 23.17 0.09 0.39% 23.05 23.565 22.98 48,923,630
Dec 07 2021 23.08 -0.20 -0.86% 23.295 23.37 22.97 62,406,219
Dec 06 2021 23.28 -0.18 -0.77% 23.59 23.94 23.23 59,086,843
Dec 03 2021 23.46 0.41 1.78% 23.02 23.53 22.91 70,528,985
Dec 02 2021 23.05 0.82 3.69% 22.29 23.26 22.28 80,018,930
Dec 01 2021 22.23 -0.60 -2.63% 22.99 23.195 22.22 80,300,496
Nov 30 2021 22.83 -1.06 -4.44% 23.64 23.69 22.55 139,244,567
Nov 29 2021 23.89 -0.33 -1.36% 24.25 24.26 23.85 52,437,283
Nov 26 2021 24.22 0.00 +0.00% 24.10 24.32 24.01 0
Nov 26 2021 24.22 -0.25 -1.02% 24.10 24.32 24.01 29,344,081
Nov 25 2021 24.47 0.00 +0.00% 24.70 24.7184 24.43 0
Nov 24 2021 24.47 -0.29 -1.17% 24.70 24.7184 24.43 33,674,768
Nov 23 2021 24.76 0.06 0.24% 24.69 24.99 24.69 44,528,518
Nov 22 2021 24.70 0.57 2.36% 24.10 24.86 24.07 53,930,901
Nov 19 2021 24.13 -0.26 -1.07% 24.33 24.34 23.96 50,450,113
Nov 18 2021 24.39 -0.27 -1.09% 24.64 24.69 24.39 37,545,515
Nov 17 2021 24.66 0.00 +0.00% 24.63 24.72 24.56 0
Nov 17 2021 24.66 0.00 0.0% 24.63 24.72 24.56 32,212,102
Nov 16 2021 24.66 -0.14 -0.56% 24.79 24.89 24.63 35,271,529
Nov 15 2021 24.80 -0.14 -0.56% 24.96 25.05 24.74 40,210,654
Nov 12 2021 24.94 0.02 0.08% 24.96 25.075 24.91 27,322,378
Nov 11 2021 24.92 -0.03 -0.12% 24.95 25.10 24.88 30,347,943
Nov 10 2021 24.95 0.24 0.97% 24.70 25.13 24.66 47,010,821
Nov 09 2021 24.71 -0.17 -0.68% 24.80 24.85 24.58 45,315,418
Nov 08 2021 24.88 -0.22 -0.88% 25.06 25.13 24.73 46,146,979
Nov 05 2021 25.10 0.00 +0.00% 24.85 25.31 24.82 0
Nov 05 2021 25.10 0.30 1.21% 24.85 25.31 24.82 44,383,262
Nov 04 2021 24.80 -0.38 -1.51% 25.13 25.25 24.54 63,010,915
Nov 03 2021 25.18 -0.05 -0.2% 25.15 25.33 25.11 36,301,787
Nov 02 2021 25.23 -0.14 -0.55% 25.41 25.48 25.13 34,559,585
Nov 01 2021 25.37 0.11 0.44% 25.44 25.58 25.345 40,233,253
Oct 29 2021 25.26 -0.29 -1.14% 25.36 25.52 25.15 54,128,253
Oct 28 2021 25.55 0.49 1.96% 25.13 25.635 25.09 53,057,670
Oct 27 2021 25.06 -0.31 -1.22% 25.40 25.475 25.04 39,914,893
Oct 26 2021 25.37 -0.27 -1.05% 25.64 25.70 25.35 36,360,210
Oct 25 2021 25.64 0.15 0.59% 25.46 25.66 25.32 49,580,885
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.

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

P: V: D:20220122 21:15:17