AT&T Inc. (T)

24.87
+0.00 (0.00%)
NYSE · Last Trade: Oct 9th, 5:10 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For AT&T Inc. (T)

DateOpenHighLowCloseVolumeAdjusted Close
10/08/202624.6224.9724.5024.8754,516,74724.59
10/07/202624.6324.8224.4624.4731,886,32224.20
10/06/202624.1924.4523.9724.4334,296,29124.16
10/05/202624.2724.3524.0124.2434,250,11823.97
10/02/202624.3624.5024.2124.3033,451,60624.03
10/01/202624.4024.5924.2824.3026,827,82724.03
9/30/202624.5424.6824.4024.4039,672,69824.13
9/29/202624.7225.0324.4524.4833,275,42024.21
9/28/202625.4025.4024.8624.9030,673,24324.62
9/25/202625.3925.4425.2225.3822,918,57825.10
9/24/202625.5925.8025.3625.4534,216,66625.17
9/23/202625.1325.5924.9425.3043,036,74925.02
9/22/202625.5725.6124.9825.1035,581,08624.82
9/21/202625.7525.8025.3225.4535,283,31425.17
9/18/202625.0825.6425.0625.4084,401,99425.12
9/17/202625.9826.0425.3425.3937,774,40425.11
9/16/202626.6126.8425.6525.8637,804,49525.57
9/15/202626.3026.9326.3026.7237,335,93226.42
9/14/202626.3826.6226.1626.5140,573,50426.21
9/11/202625.7726.2625.6626.0643,528,08725.77
9/10/202625.3725.7725.2025.5534,188,81325.26
9/09/202625.4125.4424.8025.1551,354,79824.87
9/08/202625.5425.9125.4525.6039,863,24325.31
9/04/202626.1026.2225.6625.6826,152,59025.39
9/03/202626.1526.2525.8026.1932,840,47525.90
9/02/202626.0926.4425.9525.9533,807,79825.66
9/01/202626.0926.3226.0026.0032,892,83025.71
8/31/202625.9126.2425.8625.8937,406,21625.60
8/28/202625.5626.0325.5126.0122,685,38225.72
8/27/202625.5025.5925.2825.4326,106,30425.15
8/26/202625.8226.0225.7125.8726,377,59925.58
8/25/202625.5825.8725.4325.7728,825,29325.48
8/24/202625.4625.7725.2125.6926,259,39525.40
8/21/202625.2025.5525.1725.2930,363,25925.01
8/20/202625.0625.2725.0425.1525,229,97724.87
8/19/202624.9925.4824.8425.1229,970,33324.84
8/18/202625.0425.2324.9024.9034,301,46924.62
8/17/202624.7525.0124.6124.6836,794,37524.40
8/14/202624.6524.9724.5724.8927,109,32024.61
8/13/202624.2824.6824.2224.5835,275,99124.31
8/12/202624.3224.4524.1024.2532,529,40023.98
8/11/202624.0224.5023.9824.5035,138,22524.23
8/10/202623.5824.0923.4724.0542,872,37623.78
8/07/202623.5023.9123.3523.7934,887,03223.52
8/06/202623.4623.7123.2023.7147,691,02923.45
8/05/202622.6623.2822.5523.0666,805,18222.80
8/04/202623.3523.4623.0223.3855,762,27223.12
8/03/202623.6623.7523.3023.5953,810,81223.33
7/31/202623.1723.4622.9123.2558,163,40822.99
7/30/202623.4123.6223.1423.2149,438,10022.95
7/29/202624.6424.6723.5923.9477,480,93223.67
7/28/202624.8425.3224.6024.6657,493,03424.38
7/27/202624.1324.5224.0324.4274,462,57224.15
7/24/202623.0024.1323.0024.1380,670,87023.86
7/23/202623.2523.4622.6522.96103,560,89222.70
7/22/202623.3824.2922.7323.04187,624,40822.78
7/21/202621.9322.3921.7022.26139,837,21922.01
7/20/202621.6022.0421.5421.9587,676,94121.71
7/17/202622.3822.7721.6721.8179,330,38721.57
7/16/202621.5122.1821.5021.9885,267,68621.73
7/15/202621.3221.7021.2521.4375,054,26721.19
7/14/202621.4221.5521.2521.2853,551,94221.04
7/13/202621.3821.6321.2421.5565,491,10321.31
7/10/202620.6221.2620.6221.1349,781,91120.89
7/09/202620.9221.0720.7321.0450,839,83720.53