T

AT&T Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
AT&T Inc T NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.59 -2.06% 28.04 20:00:00
Open Price Low Price High Price Close Price Prev Close
28.68 27.89 28.79 27.89 28.63
more quote information »

T Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week29.3129.8127.8929.0939,830,521-1.27-4.33%
1 Month28.7829.8127.8928.9037,861,431-0.74-2.57%
3 Months29.3731.2727.8929.2243,186,747-1.33-4.53%
6 Months29.8331.2726.3528.7840,294,130-1.79-6.0%
1 Year37.2538.2226.0829.7741,119,815-9.21-24.72%
3 Years36.9339.9426.0831.9734,886,594-8.89-24.07%
5 Years37.4943.8926.0833.9129,820,153-9.45-25.21%

T 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 26 2021 27.89 -0.74 -2.58% 28.68 28.79 27.89 77,424,736
Feb 25 2021 28.63 -0.75 -2.55% 29.18 29.26 28.59 58,473,422
Feb 24 2021 29.38 0.20 0.69% 29.30 29.59 29.20 34,564,367
Feb 23 2021 29.18 -0.14 -0.48% 29.65 29.81 29.1127 46,905,132
Feb 22 2021 29.32 0.32 1.1% 28.98 29.57 28.98 34,840,207
Feb 19 2021 29.00 -0.23 -0.79% 29.31 29.33 28.98 29,359,789
Feb 18 2021 29.23 -0.34 -1.15% 29.56 29.59 29.21 26,984,863
Feb 17 2021 29.57 0.60 2.07% 28.84 29.74 28.80 51,233,830
Feb 16 2021 28.97 0.17 0.59% 28.80 29.18 28.73 38,678,729
Feb 12 2021 28.80 0.11 0.38% 28.60 28.84 28.59 28,672,160
Feb 11 2021 28.69 0.14 0.49% 28.53 28.70 28.46 33,711,171
Feb 10 2021 28.55 -0.07 -0.24% 28.61 28.655 28.48 42,195,888
Feb 09 2021 28.62 -0.15 -0.52% 28.69 28.78 28.56 32,755,199
Feb 08 2021 28.77 -0.16 -0.55% 28.95 29.00 28.62 32,028,046
Feb 05 2021 28.93 0.04 0.14% 28.98 29.07 28.86 24,071,494
Feb 04 2021 28.89 0.38 1.33% 28.55 28.89 28.465 31,693,126
Feb 03 2021 28.51 -0.03 -0.11% 28.51 28.6973 28.45 40,348,984
Feb 02 2021 28.54 -0.11 -0.38% 28.80 28.82 28.38 42,755,422
Feb 01 2021 28.65 0.02 0.07% 28.94 28.975 28.33 42,843,882
Jan 29 2021 28.63 -0.17 -0.59% 28.78 29.04 28.57 50,272,700
Jan 28 2021 28.80 -0.34 -1.17% 29.05 29.72 28.78 52,568,485
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.