1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NYSE
  6. AT&T Inc (T)
  7. Historical

T

AT&T Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
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
0.19 0.85% 22.42 05:51:17
Open Price Low Price High Price Close Price Prev Close
22.23
more quote information »

T Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week24.1024.3222.2222.9975,331,607-1.68-6.97%
1 Month25.1325.3122.2224.1649,088,855-2.71-10.78%
3 Months27.5727.9422.2225.5844,492,679-5.15-18.68%
6 Months29.3429.6422.2226.8337,788,789-6.92-23.59%
1 Year28.8233.8822.2228.4141,827,216-6.40-22.21%
3 Years31.7439.9422.2230.7437,162,813-9.32-29.36%
5 Years38.8443.0322.2232.2933,194,108-16.42-42.28%

T 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
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 -0.25 -1.02% 24.10 24.32 24.01 29,344,081
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 0.0% 24.63 24.72 24.56 32,212,002
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 47,010,721
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 46,147,244
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
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.