T

AT&T Historical Data

T Historical Prices

Date Close Change Change (%) Open High Low Volume
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
Apr 08 2021 30.00 -0.93 -3.01% 30.34 30.34 29.93 50,834,004
Apr 07 2021 30.93 -0.05 -0.16% 31.01 31.15 30.80 40,590,585
Apr 06 2021 30.98 0.27 0.88% 30.74 30.98 30.69 33,580,051
Apr 05 2021 30.71 0.24 0.79% 30.60 30.84 30.60 38,444,603
Apr 02 2021 30.47 0.00 +0.00% 30.24 30.48 30.03 0
Apr 01 2021 30.47 0.20 0.66% 30.24 30.48 30.03 32,448,622
Mar 31 2021 30.27 -0.46 -1.5% 30.65 30.71 30.20 45,242,008
Mar 30 2021 30.73 0.17 0.56% 30.62 30.74 30.395 35,105,849
Mar 29 2021 30.56 0.25 0.82% 30.40 30.6457 30.22 37,269,619
Mar 26 2021 30.31 0.23 0.76% 30.24 30.60 30.075 62,951,044
Mar 25 2021 30.08 0.09 0.3% 30.00 30.185 29.81 36,928,714
Mar 24 2021 29.99 -0.01 -0.03% 30.02 30.29 29.97 33,505,128
Mar 23 2021 30.00 0.01 0.03% 29.94 30.265 29.81 36,895,085
Mar 22 2021 29.99 0.23 0.77% 29.78 30.01 29.58 31,342,681
Mar 19 2021 29.76 -0.25 -0.83% 30.01 30.06 29.62 73,656,306
Mar 18 2021 30.01 -0.14 -0.46% 30.12 30.50 29.99 31,267,353
Mar 17 2021 30.15 0.16 0.53% 30.11 30.23 29.81 39,502,993
Mar 16 2021 29.99 0.06 0.2% 29.76 30.04 29.69 37,940,530
Mar 15 2021 29.93 0.12 0.4% 30.02 30.07 29.68 42,361,470
Mar 12 2021 29.81 0.27 0.91% 29.90 30.865 29.7188 70,063,161
Mar 11 2021 29.54 -0.45 -1.5% 29.96 30.00 29.50 36,435,895
Mar 10 2021 29.99 0.35 1.18% 29.78 30.155 29.57 43,741,463
Mar 09 2021 29.64 -0.35 -1.17% 29.94 30.14 29.61 47,924,884
Mar 08 2021 29.99 0.37 1.25% 29.56 30.39 29.42 55,919,847
Mar 05 2021 29.62 0.70 2.42% 28.99 29.74 28.98 58,639,993
Mar 04 2021 28.92 0.20 0.7% 28.77 29.32 28.65 60,560,643
Mar 03 2021 28.72 0.50 1.77% 28.20 28.93 28.18 57,238,594
Mar 02 2021 28.22 0.13 0.46% 28.12 28.46 28.08 35,691,272
Mar 01 2021 28.09 0.20 0.72% 28.16 28.45 28.02 44,088,541
Feb 26 2021 27.89 -0.74 -2.58% 28.68 28.79 27.89 77,424,736
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 15 2021 28.80 0.00 +0.00% 28.60 28.84 28.59 0
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
Jan 25 2021 29.11 0.18 0.62% 28.71 29.18 28.49 50,316,316
Jan 22 2021 28.93 0.10 0.35% 28.80 29.05 28.571 34,704,750


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.