T

AT&T Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
AT&T Inc T NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.2814 1.01% 28.1514 14:06:31
Close Price Low Price High Price Open Price Previous Close
27.75 28.255 27.87 27.87
more quote information »

T Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week29.1629.2527.7528.5938,814,088-1.01-3.46%
1 Month30.0131.2227.7529.2436,310,922-1.86-6.19%
3 Months30.1131.2227.7529.6732,781,298-1.96-6.5%
6 Months28.0033.2526.8429.8137,337,4220.15140.54%
1 Year37.8339.7026.0833.0836,144,494-9.68-25.58%
3 Years38.5339.9426.0833.0833,553,946-10.38-26.94%
5 Years32.0243.8926.0834.5828,370,554-3.87-12.08%

T 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 23 2020 27.87 -0.64 -2.24% 28.55 28.685 27.84 43,501,028
Sep 22 2020 28.51 -0.12 -0.42% 28.59 28.93 28.42 27,748,849
Sep 21 2020 28.63 -0.33 -1.14% 28.81 28.93 28.26 45,381,498
Sep 18 2020 28.96 -0.12 -0.41% 29.04 29.22 28.91 45,831,244
Sep 17 2020 29.08 -0.17 -0.58% 29.16 29.25 28.95 31,607,822
Sep 16 2020 29.2502 0.13 0.45% 29.13 29.54 29.12 30,631,745
Sep 15 2020 29.12 0.01 0.03% 29.18 29.36 29.06 25,888,523
Sep 14 2020 29.11 0.16 0.55% 29.10 29.37 29.00 28,699,690
Sep 11 2020 28.95 -0.04 -0.14% 28.97 29.93 28.80 29,634,810
Sep 10 2020 28.99 -0.41 -1.39% 29.38 29.67 28.90 47,372,814
Sep 09 2020 29.40 -0.11 -0.37% 29.64 29.6995 29.37 29,503,222
Sep 08 2020 29.5102 0.03 0.1% 29.50 29.96 29.02 46,315,022
Sep 04 2020 29.48 -0.12 -0.41% 29.62 29.87 29.26 44,467,858
Sep 03 2020 29.60 -0.10 -0.34% 29.78 30.175 29.42 44,224,551
Sep 02 2020 29.70 0.23 0.78% 29.35 29.97 29.32 35,136,275
Sep 01 2020 29.47 -0.38 -1.27% 29.74 30.00 29.32 46,471,202
Aug 31 2020 29.85 -0.94 -3.05% 30.15 30.58 29.80 41,401,836
Aug 28 2020 30.79 0.91 3.05% 29.94 31.22 29.81 26,378,238
Aug 27 2020 29.88 -0.12 -0.4% 30.01 30.20 29.815 30,133,690
Aug 26 2020 30.00 0.08 0.27% 29.83 30.12 29.70 27,364,064
Aug 25 2020 29.92 -0.11 -0.37% 30.09 30.16 29.83 20,990,281
Aug 24 2020 30.03 0.32 1.08% 29.73 30.05 29.00 26,356,326
See More Historical Prices »
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.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200924 18:21:32