ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

T AT&T Inc

17.28
0.23 (1.35%)
Mar 18 2024 - Closed
Delayed by 15 minutes

T Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 18 2024 17.30 0.25 1.47% 17.11 17.32 16.93 34,927,982
Mar 15 2024 17.05 0.04 0.24% 16.89 17.14 16.89 86,540,966
Mar 14 2024 17.01 -0.18 -1.05% 17.15 17.17 16.83 37,062,897
Mar 13 2024 17.19 -0.01 -0.06% 17.27 17.435 17.13 32,159,208
Mar 12 2024 17.20 -0.13 -0.75% 17.30 17.34 17.17 38,695,221
Mar 11 2024 17.33 0.13 0.76% 17.20 17.44 17.20 29,574,316
Mar 08 2024 17.20 0.15 0.88% 17.07 17.32 16.975 30,799,550
Mar 07 2024 17.05 -0.13 -0.76% 17.20 17.30 17.01 27,319,801
Mar 06 2024 17.18 0.01 0.06% 17.10 17.22 17.025 35,339,453
Mar 05 2024 17.17 0.37 2.20% 17.04 17.355 17.00 44,143,452
Mar 04 2024 16.80 -0.18 -1.06% 16.87 16.985 16.71 32,669,790
Mar 01 2024 16.98 0.05 0.30% 16.87 17.05 16.81 27,544,830
Feb 29 2024 16.93 -0.03 -0.18% 17.02 17.12 16.91 46,131,955
Feb 28 2024 16.96 0.13 0.77% 16.81 17.04 16.81 33,528,078
Feb 27 2024 16.83 0.23 1.39% 16.61 16.85 16.54 28,348,927
Feb 26 2024 16.60 -0.20 -1.19% 16.80 16.83 16.52 26,807,889
Feb 23 2024 16.80 0.21 1.27% 16.63 16.86 16.54 32,208,289
Feb 22 2024 16.59 -0.41 -2.41% 16.77 16.77 16.42 59,874,965
Feb 21 2024 17.00 0.09 0.53% 16.92 17.01 16.84 22,539,571
Feb 20 2024 16.91 -0.06 -0.35% 16.88 17.13 16.87 29,102,489
Feb 16 2024 16.97 -0.12 -0.70% 16.97 17.07 16.76 28,830,689
Feb 15 2024 17.09 0.18 1.06% 16.94 17.22 16.94 25,900,077
Feb 14 2024 16.91 0.01 0.06% 16.97 17.09 16.84 26,465,798
Feb 13 2024 16.90 -0.12 -0.71% 17.08 17.09 16.75 28,387,402
Feb 12 2024 17.02 0.18 1.07% 16.84 17.06 16.76 31,127,433
Feb 09 2024 16.84 0.02 0.12% 16.79 16.88 16.57 44,421,554
Feb 08 2024 16.82 -0.51 -2.94% 17.30 17.30 16.74 66,940,453
Feb 07 2024 17.33 -0.28 -1.59% 17.61 17.62 17.30 33,832,401
Feb 06 2024 17.61 -0.12 -0.68% 17.65 17.77 17.55 25,716,376
Feb 05 2024 17.73 -0.10 -0.56% 17.72 17.87 17.58 31,446,201
Feb 02 2024 17.83 -0.21 -1.16% 17.94 17.98 17.755 32,849,773
Feb 01 2024 18.04 0.35 1.98% 18.09 18.155 17.82 71,627,433
Jan 31 2024 17.69 0.16 0.91% 17.51 17.82 17.50 52,942,574
Jan 30 2024 17.53 0.28 1.62% 17.27 17.59 17.18 54,857,574
Jan 29 2024 17.25 -0.04 -0.23% 17.22 17.28 17.05 38,156,573
Jan 26 2024 17.29 0.11 0.64% 17.15 17.38 17.12 38,537,493
Jan 25 2024 17.18 0.50 3.00% 16.77 17.19 16.69 54,379,589
Jan 24 2024 16.68 -0.51 -2.97% 16.56 17.039 16.46 79,051,881
Jan 23 2024 17.19 0.39 2.32% 17.05 17.25 16.98 59,526,653
Jan 22 2024 16.80 0.13 0.78% 16.73 16.90 16.64 44,077,897
Jan 19 2024 16.67 0.27 1.65% 16.66 16.78 16.395 52,553,729
Jan 18 2024 16.40 -0.01 -0.06% 16.32 16.42 16.19 35,095,774
Jan 17 2024 16.41 -0.03 -0.18% 16.41 16.63 16.35 39,260,110
Jan 16 2024 16.44 -0.04 -0.24% 16.44 16.60 16.34 39,029,569
Jan 12 2024 16.48 0.25 1.54% 16.34 16.62 16.325 32,657,146
Jan 11 2024 16.23 -0.64 -3.79% 16.81 16.81 16.15 59,128,481
Jan 10 2024 16.87 -0.08 -0.47% 16.91 16.92 16.76 26,773,310
Jan 09 2024 16.95 -0.37 -2.14% 16.99 16.99 16.83 30,327,624
Jan 08 2024 17.32 -0.15 -0.86% 17.475 17.485 17.24 41,195,305
Jan 05 2024 17.47 0.32 1.87% 17.16 17.515 17.095 33,077,567
Jan 04 2024 17.15 -0.08 -0.46% 17.29 17.30 17.15 35,360,958
Jan 03 2024 17.23 -0.02 -0.12% 17.33 17.375 17.22 33,601,476
Jan 02 2024 17.25 0.47 2.80% 16.84 17.38 16.83 47,611,067
Dec 29 2023 16.78 0.04 0.24% 16.63 16.83 16.61 33,272,931
Dec 28 2023 16.74 0.16 0.97% 16.54 16.87 16.53 32,041,263
Dec 27 2023 16.58 0.01 0.06% 16.50 16.617 16.45 27,726,876
Dec 26 2023 16.57 0.02 0.12% 16.52 16.61 16.44 22,746,560
Dec 22 2023 16.55 0.06 0.36% 16.50 16.73 16.50 26,737,032
Dec 21 2023 16.49 0.09 0.55% 16.47 16.51 16.35 36,327,757
Dec 20 2023 16.40 -0.21 -1.26% 16.57 16.611 16.40 33,461,412

Your Recent History

Delayed Upgrade Clock