Skip to main content
AT&T Inc. (T)
NYSE: T · Real-Time Price · USD
21.65
+0.09 (0.42%)
Sep 26, 2024, 4:01 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202421.4921.7621.4321.6521.650.42%25,239,966
Sep 25, 202421.6221.7421.5221.5621.56-0.14%28,334,844
Sep 24, 202421.3821.6621.3121.5921.590.47%25,905,467
Sep 23, 202421.5421.6021.3621.4921.49-0.23%25,550,282
Sep 20, 202421.3021.6221.2321.5421.540.84%94,156,523
Sep 19, 202421.6521.7021.1821.3621.36-1.70%40,942,189
Sep 18, 202421.8422.0021.6421.7321.73-0.23%27,825,576
Sep 17, 202422.0722.1021.7121.7821.78-2.20%29,304,421
Sep 16, 202421.8422.3421.7922.2722.272.91%53,733,360
Sep 13, 202421.5721.6721.4421.6421.640.23%31,451,268
Sep 12, 202421.3321.6421.1721.5921.590.65%34,568,175
Sep 11, 202421.6221.6221.2421.4521.45-1.20%37,328,455
Sep 10, 202421.4521.8621.3321.7121.710.98%60,944,519
Sep 9, 202420.9621.6020.9321.5021.502.53%58,958,375
Sep 6, 202420.6521.0020.6520.9720.971.55%53,079,539
Sep 5, 202420.7120.8320.5220.6520.650.39%44,199,090
Sep 4, 202420.4920.8720.2520.5720.570.69%57,480,217
Sep 3, 202419.9320.4519.9220.4320.432.66%50,352,595
Aug 30, 202419.7619.9119.7019.9019.900.71%29,362,657
Aug 29, 202419.8019.8519.6219.7619.76-0.30%20,775,554
Aug 28, 202419.6819.9119.6719.8219.820.87%20,435,528
Aug 27, 202419.7419.8019.6019.6519.65-0.56%20,321,899
Aug 26, 202419.7619.9419.7019.7619.760.15%22,599,676
Aug 23, 202419.5419.7619.5119.7319.731.13%21,519,295
Aug 22, 202419.5619.5819.4019.5119.51-0.15%17,596,666
Aug 21, 202419.5219.5919.4219.5419.540.26%20,055,497
Aug 20, 202419.4619.5819.3919.4919.49-20,260,887
Aug 19, 202419.3519.5119.3419.4919.490.78%20,506,740
Aug 16, 202419.1219.3619.0819.3419.341.31%24,724,429
Aug 15, 202419.5519.5818.9719.0919.09-2.75%42,608,086
Aug 14, 202419.4819.6619.4219.6319.630.56%19,158,619
Aug 13, 202419.4219.5619.3619.5219.520.46%21,508,021
Aug 12, 202419.5419.5619.3019.4319.43-0.31%22,979,921
Aug 9, 202419.3919.6019.2719.4919.490.46%22,819,613
Aug 8, 202419.2619.4819.2119.4019.400.78%25,588,147
Aug 7, 202419.2019.5219.1019.2519.250.31%30,036,720
Aug 6, 202418.8919.3018.8619.1919.191.48%33,775,980
Aug 5, 202418.8019.1218.6418.9118.91-2.37%50,898,443
Aug 2, 202419.6419.9919.1919.3719.37-0.51%45,240,116
Aug 1, 202419.3119.6319.1319.4719.471.14%44,379,272
Jul 31, 202418.9019.3218.8819.2519.251.42%39,522,008
Jul 30, 202418.9519.0318.8418.9818.980.42%27,854,987
Jul 29, 202419.0019.0218.8218.9018.90-0.58%30,788,259
Jul 26, 202419.1619.3018.8919.0119.01-0.94%30,844,174
Jul 25, 202419.1519.7419.1019.1919.190.16%54,049,737
Jul 24, 202418.9219.2318.7619.1619.165.22%64,464,984
Jul 23, 202418.5718.6118.1418.2118.21-1.83%70,161,843
Jul 22, 202418.7018.7718.3118.5518.55-2.98%44,083,637
Jul 19, 202419.1219.2418.9819.1219.12-0.16%29,910,308
Jul 18, 202419.1019.3318.9919.1519.15-0.05%34,793,874
Jul 17, 202418.9019.1918.8519.1619.161.64%40,611,458
Jul 16, 202418.6018.8618.5718.8518.851.45%23,923,649
Jul 15, 202418.8518.8718.5318.5818.58-1.22%33,910,860
Jul 12, 202418.7218.8518.5918.8118.81-0.27%37,919,378
Jul 11, 202418.7018.8718.6218.8618.860.64%23,633,151
Jul 10, 202418.5718.7518.4618.7418.74-0.32%33,408,233
Jul 9, 202418.8218.9818.7118.8018.53-0.05%27,840,906
Jul 8, 202418.8418.9018.6918.8118.540.21%23,277,383
Jul 5, 202418.7018.8018.6518.7718.500.48%30,727,771
Jul 3, 202418.8818.9218.6618.6818.41-0.74%19,462,997
Jul 2, 202418.9819.0018.6818.8218.55-0.84%31,606,880
Jul 1, 202419.2419.3218.8318.9818.70-0.68%36,095,656
Jun 28, 202418.8019.1318.7819.1118.831.92%52,825,162
Jun 27, 202418.7818.7918.6118.7518.48-0.05%28,916,349
Jun 26, 202418.6418.8118.6118.7618.490.37%32,029,654
Jun 25, 202418.6418.7318.5318.6918.420.21%34,090,642
Jun 24, 202418.4218.7018.4018.6518.381.36%42,162,152
Jun 21, 202418.1718.4618.0718.4018.131.60%72,567,207
Jun 20, 202417.9418.1617.9018.1117.850.33%32,100,613
Jun 18, 202417.8818.2017.8618.0517.792.15%33,711,093
Jun 17, 202417.5617.7017.4917.6717.410.17%27,451,581
Jun 14, 202417.5917.7517.4917.6417.38-0.17%22,652,283
Jun 13, 202417.5517.6817.4217.6717.410.34%30,691,967
Jun 12, 202417.9918.0417.5717.6117.35-1.40%35,652,177
Jun 11, 202417.8417.9517.7317.8617.60-29,956,969
Jun 10, 202418.0018.0417.7517.8617.60-1.33%32,419,553
Jun 7, 202418.2218.2217.9718.1017.84-0.98%36,626,732
Jun 6, 202418.2918.4518.2218.2818.01-0.11%22,319,231
Jun 5, 202418.3118.3218.1618.3018.03-0.27%28,101,804
Jun 4, 202417.9718.3617.9018.3518.081.89%30,089,135
Jun 3, 202418.1318.3317.9618.0117.75-1.15%38,332,732
May 31, 202417.5318.2717.4718.2217.953.41%67,619,456
May 30, 202417.1717.6417.1617.6217.362.92%33,266,527
May 29, 202417.2517.3117.1117.1216.87-0.87%23,503,818
May 28, 202417.4617.5317.2017.2717.02-1.31%25,458,305
May 24, 202417.4917.6117.4217.5017.250.17%24,995,960
May 23, 202417.4017.5117.3217.4717.22-0.17%32,477,713
May 22, 202417.1917.5117.1917.5017.251.33%30,647,457
May 21, 202417.5117.5217.1417.2717.02-1.43%31,173,261
May 20, 202417.3817.5617.3617.5217.260.69%28,266,552
May 17, 202417.4017.4117.2617.4017.150.58%25,891,151
May 16, 202417.3117.3717.1517.3017.05-0.17%24,686,192
May 15, 202417.3517.4417.1817.3317.080.17%30,877,916
May 14, 202417.2817.3417.2217.3017.050.23%23,545,315
May 13, 202417.1817.3417.1517.2617.010.52%28,014,807
May 10, 202417.2017.2217.1217.1716.92-0.06%19,229,583
May 9, 202417.1017.1917.0417.1816.930.41%22,547,745
May 8, 202417.0317.2017.0017.1116.860.18%25,292,093
May 7, 202417.0617.2117.0017.0816.830.53%28,086,765
May 6, 202416.9517.0416.9116.9916.740.83%24,182,291