ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

T AT&T Inc

16.81
-0.01 (-0.06%)
May 03 2024 - Closed
Delayed by 15 minutes

T Historical Prices

Date Close Change Change (%) Open High Low Volume
May 03 2024 16.85 0.03 0.18% 16.81 16.92 16.73 23,979,316
May 02 2024 16.82 -0.10 -0.59% 16.95 16.99 16.73 32,163,047
May 01 2024 16.92 0.03 0.18% 16.83 17.10 16.78 39,142,416
Apr 30 2024 16.89 -0.13 -0.76% 16.91 16.98 16.80 31,794,959
Apr 29 2024 17.02 0.27 1.61% 16.99 17.28 16.99 43,547,358
Apr 26 2024 16.75 0.17 1.03% 16.49 16.88 16.39 37,797,716
Apr 25 2024 16.58 -0.23 -1.37% 16.70 17.00 16.50 46,668,711
Apr 24 2024 16.81 0.31 1.88% 16.90 17.03 16.38 74,185,939
Apr 23 2024 16.50 0.19 1.16% 16.38 16.53 16.29 47,773,505
Apr 22 2024 16.31 -0.20 -1.21% 16.69 16.73 16.17 53,959,437
Apr 19 2024 16.51 0.18 1.10% 16.31 16.525 16.26 45,814,056
Apr 18 2024 16.33 0.21 1.30% 16.11 16.345 16.09 29,557,887
Apr 17 2024 16.12 0.03 0.19% 16.13 16.25 16.06 27,103,634
Apr 16 2024 16.09 -0.15 -0.92% 16.24 16.24 15.9401 56,364,864
Apr 15 2024 16.24 -0.07 -0.43% 16.46 16.54 16.13 40,248,510
Apr 12 2024 16.31 -0.11 -0.67% 16.41 16.46 16.2525 41,766,772
Apr 11 2024 16.42 -0.31 -1.85% 16.68 16.695 16.42 40,772,596
Apr 10 2024 16.73 -0.17 -1.01% 16.77 16.79 16.51 38,911,081
Apr 09 2024 16.90 -0.35 -2.03% 17.01 17.08 16.81 32,751,791
Apr 08 2024 17.25 -0.17 -0.98% 17.40 17.46 17.215 27,348,210
Apr 05 2024 17.42 -0.15 -0.85% 17.52 17.54 17.28 37,672,748
Apr 04 2024 17.57 -0.04 -0.23% 17.62 17.88 17.56 31,716,460
Apr 03 2024 17.61 0.09 0.51% 17.57 17.71 17.49 38,051,213
Apr 02 2024 17.52 0.02 0.11% 17.48 17.695 17.48 40,164,130
Apr 01 2024 17.50 -0.10 -0.57% 17.19 17.535 17.15 31,627,526
Mar 28 2024 17.60 0.05 0.28% 17.55 17.70 17.52 34,980,559
Mar 27 2024 17.55 0.37 2.15% 17.29 17.59 17.29 37,452,218
Mar 26 2024 17.18 0.06 0.35% 17.13 17.28 17.045 33,029,023
Mar 25 2024 17.12 0.14 0.82% 17.03 17.13 16.965 30,937,131
Mar 22 2024 16.98 -0.18 -1.05% 17.18 17.20 16.98 26,145,284
Mar 21 2024 17.16 -0.05 -0.29% 17.19 17.2699 17.06 34,303,257
Mar 20 2024 17.21 0.04 0.23% 17.15 17.31 17.08 28,811,340
Mar 19 2024 17.17 -0.13 -0.75% 17.30 17.315 17.155 26,128,980
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 16.885 92,880,547
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 33,530,873
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 26,611,080
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% 17.00 17.20 16.75 29,709,191
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

Your Recent History

Delayed Upgrade Clock