Skip to main content
AT&T Inc. (T)
NYSE: T · Real-Time Price · USD
22.75
+0.18 (0.80%)
At close: Dec 20, 2024, 4:01 PM
22.76
+0.01 (0.04%)
After-hours: Dec 20, 2024, 7:43 PM EST

AT&T Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202422.5922.7522.5222.7522.750.80%92,759,554
Dec 19, 202422.5122.6822.4122.5722.570.40%43,160,800
Dec 18, 202422.8022.9922.4622.4822.48-1.53%38,897,400
Dec 17, 202422.8022.9822.6722.8322.83-0.04%39,844,716
Dec 16, 202423.7123.8122.6122.8422.84-3.34%48,018,100
Dec 13, 202423.3723.6723.2623.6323.631.16%33,693,907
Dec 12, 202423.5823.7423.3623.3623.36-0.51%22,015,000
Dec 11, 202423.4323.5423.1423.4823.48-0.13%38,518,100
Dec 10, 202423.4123.6623.1123.5123.510.60%32,851,500
Dec 9, 202423.9023.9923.3423.3723.37-2.14%38,385,903
Dec 6, 202423.8323.9023.5623.8823.880.21%34,218,800
Dec 5, 202423.6123.8923.5823.8323.831.27%40,155,616
Dec 4, 202423.6723.8323.3723.5323.53-0.88%41,534,200
Dec 3, 202423.4124.0323.3823.7423.744.58%63,128,700
Dec 2, 202423.1523.1622.6422.7022.70-1.99%44,160,600
Nov 29, 202423.2723.3123.0123.1623.16-0.47%19,673,928
Nov 27, 202423.2023.3823.0123.2723.270.78%33,206,300
Nov 26, 202422.9423.1122.8723.0923.09-0.04%30,080,346
Nov 25, 202423.1523.3222.9523.1023.10-0.35%64,729,800
Nov 22, 202423.0523.2922.9423.1823.180.87%35,732,900
Nov 21, 202422.8023.1522.7322.9822.980.66%23,080,900
Nov 20, 202422.8022.9022.7422.8322.830.44%20,423,100
Nov 19, 202422.8822.9222.6822.7322.73-1.13%24,727,700
Nov 18, 202422.7923.2022.7822.9922.991.37%35,675,532
Nov 15, 202422.2422.7522.2022.6822.681.93%40,207,300
Nov 14, 202422.3022.4622.2222.2522.25-0.22%20,825,101
Nov 13, 202422.1722.3922.0622.3022.300.68%29,345,600
Nov 12, 202422.2122.2921.7922.1522.15-0.72%39,579,538
Nov 11, 202422.2822.4822.2522.3122.31-0.13%23,465,000
Nov 8, 202422.0522.4322.0522.3422.341.36%29,901,600
Nov 7, 202422.3922.3921.9622.0422.04-1.25%31,471,825
Nov 6, 202422.1122.3921.9722.3222.321.22%32,259,200
Nov 5, 202421.9022.1721.8322.0522.050.59%26,461,800
Nov 4, 202422.1422.2521.7921.9221.92-0.90%24,318,500
Nov 1, 202422.5322.7322.0722.1222.12-1.86%37,170,000
Oct 31, 202422.0622.6022.0322.5422.542.36%59,566,746
Oct 30, 202422.1322.2621.9022.0222.02-0.72%36,264,938
Oct 29, 202421.9922.3621.9222.1822.180.32%32,711,100
Oct 28, 202421.9222.1521.8222.1122.111.28%27,923,800
Oct 25, 202422.3022.4121.8121.8321.83-1.67%26,050,400
Oct 24, 202422.4022.4822.0622.2022.20-1.29%38,783,140
Oct 23, 202421.2422.5821.0522.4922.494.60%71,932,604
Oct 22, 202421.2521.6221.0521.5021.50-0.74%47,781,946
Oct 21, 202421.8821.9721.6521.6621.66-0.87%29,366,229
Oct 18, 202421.7322.0621.6321.8521.850.55%27,277,400
Oct 17, 202421.5621.7721.5321.7321.730.09%25,471,200
Oct 16, 202421.5221.7621.4821.7121.710.93%23,926,948
Oct 15, 202421.3921.6121.2321.5121.511.18%35,942,600
Oct 14, 202421.3621.4121.2621.2621.26-0.51%33,512,226
Oct 11, 202421.3021.4521.2221.3721.370.71%25,249,822
Oct 10, 202421.6021.6821.2121.2221.22-3.24%28,738,527
Oct 9, 202421.8722.0021.7921.9321.650.32%25,365,400
Oct 8, 202421.9221.9821.7221.8621.580.37%22,716,402
Oct 7, 202421.9121.9121.6721.7821.50-0.59%23,116,341
Oct 4, 202421.7021.9821.4821.9121.63-0.63%24,545,359
Oct 3, 202422.1322.2321.9722.0521.77-0.63%28,894,730
Oct 2, 202422.0522.2422.0022.1921.910.27%29,820,100
Oct 1, 202421.9322.1521.8422.1321.850.59%32,705,539
Sep 30, 202422.0022.0721.6722.0021.720.46%26,272,691
Sep 27, 202421.7221.9421.6821.9021.621.15%23,577,700
Sep 26, 202421.4921.7621.4321.6521.380.42%25,497,511
Sep 25, 202421.6221.7421.5221.5621.29-0.14%28,334,844
Sep 24, 202421.3821.6621.3121.5921.320.47%25,905,500
Sep 23, 202421.5421.6021.3621.4921.22-0.23%25,550,300
Sep 20, 202421.3021.6221.2321.5421.270.84%94,156,523
Sep 19, 202421.6521.7021.1821.3621.09-1.70%40,942,200
Sep 18, 202421.8422.0021.6421.7321.46-0.23%27,825,600
Sep 17, 202422.0722.1021.7121.7821.50-2.20%29,304,421
Sep 16, 202421.8422.3421.7922.2721.992.91%53,733,400
Sep 13, 202421.5721.6721.4421.6421.370.23%31,451,300
Sep 12, 202421.3321.6421.1721.5921.320.65%34,568,200
Sep 11, 202421.6221.6221.2421.4521.18-1.20%37,328,500
Sep 10, 202421.4521.8621.3321.7121.440.98%60,944,519
Sep 9, 202420.9621.6020.9321.5021.232.53%58,958,400
Sep 6, 202420.6521.0020.6520.9720.701.55%53,079,539
Sep 5, 202420.7120.8320.5220.6520.390.39%44,199,100
Sep 4, 202420.4920.8720.2520.5720.310.69%57,532,400
Sep 3, 202419.9320.4519.9220.4320.172.66%50,352,600
Aug 30, 202419.7619.9119.7019.9019.650.71%29,362,700
Aug 29, 202419.8019.8519.6219.7619.51-0.30%20,775,600
Aug 28, 202419.6819.9119.6719.8219.570.87%20,435,528
Aug 27, 202419.7419.8019.6019.6519.40-0.56%20,321,900
Aug 26, 202419.7619.9419.7019.7619.510.15%22,599,700
Aug 23, 202419.5419.7619.5119.7319.481.13%21,519,300
Aug 22, 202419.5619.5819.4019.5119.26-0.15%17,596,700
Aug 21, 202419.5219.5919.4219.5419.290.26%20,055,500
Aug 20, 202419.4619.5819.3919.4919.24-20,260,900
Aug 19, 202419.3519.5119.3419.4919.240.78%20,506,740
Aug 16, 202419.1219.3619.0819.3419.101.31%24,724,429
Aug 15, 202419.5519.5818.9719.0918.85-2.75%42,608,100
Aug 14, 202419.4819.6619.4219.6319.380.56%19,158,619
Aug 13, 202419.4219.5619.3619.5219.270.46%21,508,021
Aug 12, 202419.5419.5619.3019.4319.18-0.31%22,979,921
Aug 9, 202419.3919.6019.2719.4919.240.46%22,819,613
Aug 8, 202419.2619.4819.2119.4019.150.78%25,588,147
Aug 7, 202419.2019.5219.1019.2519.010.31%30,036,720
Aug 6, 202418.8919.3018.8619.1918.951.48%33,776,000
Aug 5, 202418.8019.1218.6418.9118.67-2.37%50,898,443
Aug 2, 202419.6419.9919.1919.3719.12-0.51%45,240,116
Aug 1, 202419.3119.6319.1319.4719.221.14%44,379,300