AT&T Historical Data - T

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 Low Price High Price Open Price Close Price Last Traded
1.03 3.34% 31.85 31.53 31.9751 31.74 30.82 20:00:00
more quote information »

T Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week29.2731.975128.9630.0435,951,3382.588.81%
1 Month31.1331.975127.6129.4835,265,5900.722.31%
3 Months37.0238.2226.0830.3447,453,035-5.17-13.97%
6 Months37.4039.5526.0833.6039,524,096-5.55-14.84%
1 Year32.2939.9426.0834.4934,719,709-0.44-1.36%
3 Years38.1939.9426.0833.8132,071,782-6.34-16.6%
5 Years34.7543.8926.0834.9527,919,597-2.90-8.35%

T 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 27 2020 31.84 0.96 3.11% 31.74 31.9751 30.82 42,732,772
May 26 2020 30.88 0.99 3.31% 30.64 31.12 29.95 41,354,653
May 22 2020 29.8915 0.15 0.51% 29.78 29.99 29.425 25,864,648
May 21 2020 29.74 0.19 0.64% 29.79 30.06 29.40 38,635,819
May 20 2020 29.55 0.52 1.79% 29.27 29.82 28.96 37,950,232
May 19 2020 29.03 -0.43 -1.46% 29.60 29.65 28.90 35,176,975
May 18 2020 29.4599 1.17 4.14% 28.99 29.69 28.59 34,916,188
May 15 2020 28.2898 -0.25 -0.88% 28.28 28.81 28.07 32,192,032
May 14 2020 28.54 0.36 1.28% 28.00 28.66 27.61 39,771,012
May 13 2020 28.18 -0.67 -2.32% 28.84 29.12 28.00 49,178,037
May 12 2020 28.85 -0.49 -1.67% 29.51 29.67 28.80 35,152,119
May 11 2020 29.34 -0.41 -1.38% 29.65 29.94 29.15 29,166,079
May 08 2020 29.75 0.78 2.69% 29.29 29.85 29.00 24,019,737
May 07 2020 28.9699 0.06 0.21% 29.17 29.25 28.80 31,855,399
May 06 2020 28.91 -0.86 -2.89% 29.82 30.10 28.75 45,027,214
May 05 2020 29.77 0.13 0.44% 29.78 30.18 29.66 24,604,355
May 04 2020 29.64 -0.26 -0.87% 29.75 30.03 29.22 34,866,926
May 01 2020 29.90 -0.55 -1.81% 30.77 30.85 29.75 36,795,580
Apr 30 2020 30.45 -1.08 -3.43% 31.01 31.65 30.28 40,529,809
Apr 29 2020 31.53 0.90 2.94% 31.13 31.87 30.84 32,989,397
Apr 28 2020 30.63 0.11 0.36% 31.00 31.12 30.56 30,896,309
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.