T

AT&T Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
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
0.10 0.35% 28.73 08:37:29
Open Price Low Price High Price Close Price Prev Close
28.63
more quote information »

T Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week29.3129.8128.5929.0939,830,521-0.58-1.98%
1 Month28.7829.8128.3328.9037,861,431-0.05-0.17%
3 Months29.3731.2728.3229.2243,186,747-0.64-2.18%
6 Months29.8331.2726.3528.7840,294,130-1.10-3.69%
1 Year37.2538.2226.0829.7741,119,815-8.52-22.87%
3 Years36.9339.9426.0831.9734,886,594-8.20-22.2%
5 Years37.4943.8926.0833.9129,820,153-8.76-23.37%

T 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
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
Jan 27 2021 29.14 -0.61 -2.05% 29.06 30.20 28.96 73,494,007
Jan 26 2021 29.75 0.64 2.2% 29.10 29.84 29.07 50,345,875
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.