At&t More Historical Data - 0QZ1 | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
UK
LSE
At&t Inc. (0QZ1)
At&t Inc. (0QZ1) Historical

0QZ1 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 26 2024	16.79	0.18	1.08%	16.79	16.79	16.79	23,138
Apr 25 2024	16.61	0.18	1.10%	16.61	16.61	16.61	56,061
Apr 24 2024	16.43	0.00	0.00%	16.43	16.43	16.43	84,127
Apr 23 2024	16.43	0.12	0.74%	16.43	16.43	16.43	70,809
Apr 22 2024	16.31	0.02	0.12%	16.31	16.31	16.31	137,716
Apr 19 2024	16.29	0.15	0.93%	16.29	16.29	16.29	24,027
Apr 18 2024	16.14	0.06	0.37%	16.14	16.14	16.14	6,815
Apr 17 2024	16.08	0.09	0.56%	16.08	16.08	16.08	14,757
Apr 16 2024	15.99	-0.32	-1.96%	15.99	15.99	15.99	42,825
Apr 15 2024	16.31	-0.10	-0.61%	16.31	16.31	16.31	33,000
Apr 12 2024	16.41	-0.06	-0.36%	16.41	16.41	16.41	24,845
Apr 11 2024	16.47	-0.19	-1.14%	16.47	16.47	16.47	18,218
Apr 10 2024	16.66	-0.25	-1.48%	16.66	16.66	16.66	37,073
Apr 09 2024	16.91	-0.63	-3.59%	16.91	16.91	16.91	30,900
Apr 08 2024	17.54	0.00	0.00%	17.54	17.54	17.54	48,012
Apr 05 2024	17.54	0.00	0.00%	17.54	17.54	17.54	64,195
Apr 04 2024	17.54	0.00	0.00%	17.54	17.54	17.54	28,177
Apr 03 2024	17.54	0.00	0.00%	17.54	17.54	17.54	7,062
Apr 02 2024	17.54	-0.06	-0.34%	17.54	17.54	17.54	28,933
Mar 28 2024	17.60	0.10	0.57%	17.60	17.60	17.60	27,018
Mar 27 2024	17.50	0.30	1.74%	17.50	17.50	17.50	49,078
Mar 26 2024	17.20	0.15	0.88%	17.20	17.20	17.20	57,967
Mar 25 2024	17.05	0.05	0.29%	17.05	17.05	17.05	3,068,987
Mar 22 2024	17.00	-0.15	-0.87%	17.00	17.00	17.00	63,224
Mar 21 2024	17.15	-0.25	-1.44%	17.15	17.15	17.15	24,116
Mar 20 2024	17.40	0.20	1.16%	17.40	17.40	17.40	15,417
Mar 19 2024	17.20	0.00	0.00%	17.20	17.20	17.20	12,683
Mar 18 2024	17.20	0.20	1.18%	17.20	17.20	17.20	67,520
Mar 15 2024	17.00	0.05	0.29%	17.00	17.00	17.00	17,794
Mar 14 2024	16.95	-0.35	-2.02%	16.95	16.95	16.95	25,339
Mar 13 2024	17.30	0.05	0.29%	17.30	17.30	17.30	9,335
Mar 12 2024	17.25	-0.05	-0.29%	17.25	17.25	17.25	12,422
Mar 11 2024	17.30	0.20	1.17%	17.30	17.30	17.30	14,914
Mar 08 2024	17.10	0.00	0.00%	17.10	17.10	17.10	96,530
Mar 07 2024	17.10	-0.10	-0.58%	17.10	17.10	17.10	45,994
Mar 06 2024	17.20	-0.05	-0.29%	17.20	17.20	17.20	22,207
Mar 05 2024	17.25	0.35	2.07%	16.90	17.35	16.75	22,662
Mar 04 2024	16.90	-0.05	-0.29%	16.90	16.90	16.90	162,464
Mar 01 2024	16.95	-0.05	-0.29%	16.95	16.95	16.95	9,259
Feb 29 2024	17.00	0.00	0.00%	17.00	17.20	16.90	35,239
Feb 28 2024	17.00	0.40	2.41%	16.80	17.05	16.80	21,491
Feb 27 2024	16.60	-0.20	-1.19%	16.80	16.80	16.35	10,702
Feb 26 2024	16.80	0.00	0.00%	16.80	16.80	16.80	14,759
Feb 23 2024	16.80	0.20	1.20%	16.80	16.80	16.80	19,427
Feb 22 2024	16.60	-0.30	-1.78%	16.60	16.60	16.60	110,430
Feb 21 2024	16.90	-0.35	-2.03%	16.90	17.00	16.90	9,720
Feb 20 2024	17.25	0.25	1.47%	17.25	17.25	17.25	104,449
Feb 19 2024	17.00	0.50	3.03%	17.00	17.00	17.00	0.00
Feb 16 2024	16.50	-0.65	-3.79%	16.50	16.50	16.50	44,223
Feb 15 2024	17.15	0.15	0.88%	17.15	17.15	17.15	29,559
Feb 14 2024	17.00	0.25	1.49%	17.00	17.00	17.00	15,894
Feb 13 2024	16.75	0.05	0.30%	16.75	16.75	16.75	27,101
Feb 12 2024	16.70	0.00	0.00%	16.70	16.70	16.70	39,965
Feb 09 2024	16.70	-0.25	-1.47%	16.70	16.70	16.70	12,252
Feb 08 2024	16.95	-0.45	-2.59%	16.95	16.95	16.95	40,637
Feb 07 2024	17.40	-0.20	-1.14%	17.40	17.40	17.40	29,426
Feb 06 2024	17.60	-0.10	-0.56%	17.60	17.60	17.60	23,377
Feb 05 2024	17.70	-0.25	-1.39%	17.70	17.70	17.70	38,755
Feb 02 2024	17.95	-0.10	-0.55%	17.95	17.95	17.95	29,030
Feb 01 2024	18.05	0.35	1.98%	18.05	18.05	18.05	68,712
Jan 31 2024	17.70	0.15	0.85%	17.70	17.70	17.70	62,757
Jan 30 2024	17.55	0.35	2.03%	17.55	17.55	17.55	38,861
Jan 29 2024	17.20	-0.10	-0.58%	17.20	17.20	17.20	21,037

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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