T

AT&T Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
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
-0.22 -0.68% 32.19 19:59:20
Open Price Low Price High Price Close Price Prev Close
32.26 32.06 32.36 32.16 32.41
more quote information »

T Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week31.3432.4231.0531.8736,253,6880.852.71%
1 Month30.0432.4229.3030.8837,455,8872.157.16%
3 Months28.6032.4227.8929.9941,716,3753.5912.55%
6 Months28.1332.4227.8929.5441,840,8714.0614.43%
1 Year29.1733.2526.3529.4338,975,2013.0210.35%
3 Years32.2239.9426.0831.6935,907,121-0.03-0.09%
5 Years38.9943.8926.0833.5930,717,136-6.80-17.44%

T 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 07 2021 32.16 -0.25 -0.77% 32.26 32.36 32.06 28,934,132
May 06 2021 32.41 0.38 1.19% 32.00 32.42 31.71 29,097,040
May 05 2021 32.03 0.01 0.03% 32.01 32.095 31.88 31,628,018
May 04 2021 32.02 0.52 1.65% 31.60 32.08 31.55 51,869,486
May 03 2021 31.50 0.09 0.29% 31.72 31.85 31.465 37,362,915
Apr 30 2021 31.41 0.07 0.22% 31.34 31.43 31.05 31,310,983
Apr 29 2021 31.34 0.38 1.23% 31.13 31.53 31.11 38,459,007
Apr 28 2021 30.96 0.19 0.62% 30.97 31.15 30.90 27,954,988
Apr 27 2021 30.77 -0.14 -0.45% 30.84 30.88 30.63 33,248,983
Apr 26 2021 30.91 -0.49 -1.56% 31.36 31.38 30.89 45,039,163
Apr 23 2021 31.40 0.04 0.13% 31.48 31.71 31.40 40,426,084
Apr 22 2021 31.36 1.25 4.15% 31.29 31.89 31.15 107,842,382
Apr 21 2021 30.11 0.22 0.74% 29.95 30.235 29.905 34,285,156
Apr 20 2021 29.89 -0.10 -0.33% 29.98 30.02 29.85 27,027,972
Apr 19 2021 29.99 0.04 0.13% 29.99 30.075 29.81 26,188,061
Apr 16 2021 29.95 0.20 0.67% 29.86 30.03 29.84 30,112,432
Apr 15 2021 29.75 0.02 0.07% 29.76 29.84 29.68 26,476,281
Apr 14 2021 29.73 0.10 0.34% 29.59 29.795 29.30 31,272,678
Apr 13 2021 29.63 -0.33 -1.1% 29.88 29.89 29.51 41,344,187
Apr 12 2021 29.96 -0.08 -0.27% 30.02 30.16 29.90 24,905,462
Apr 09 2021 30.04 0.04 0.13% 30.04 30.19 29.91 33,266,468
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.