AT&T Historical Data - T

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
AT&T Inc T NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.64 2.17% 30.08 30.07 30.97 30.45 29.44 20:00:00
more quote information »

T Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week30.2530.9727.2528.4053,037,597-0.17-0.56%
1 Month35.5835.9926.0830.1363,558,286-5.50-15.46%
3 Months38.0439.1426.0833.8348,368,946-7.96-20.93%
6 Months37.6239.7026.0835.6537,626,174-7.54-20.04%
1 Year32.4539.9426.0834.8333,741,401-2.37-7.3%
3 Years40.6040.8626.0834.1831,303,190-10.52-25.91%
5 Years33.3543.8926.0835.1027,709,356-3.27-9.81%

T 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 07 2020 30.07 0.67 2.28% 30.45 30.97 29.7942 54,186,890
Apr 06 2020 29.40 1.85 6.72% 28.40 29.68 27.9999 53,413,382
Apr 03 2020 27.55 -1.24 -4.31% 28.55 28.91 27.25 53,260,814
Apr 02 2020 28.79 0.78 2.78% 28.06 28.87 27.84 33,774,572
Apr 01 2020 28.01 -1.13 -3.88% 28.29 28.58 27.70 54,618,024
Mar 31 2020 29.14 -1.11 -3.67% 30.25 30.85 29.05 69,715,617
Mar 30 2020 30.25 0.45 1.51% 29.90 30.41 29.48 40,557,684
Mar 27 2020 29.80 -0.90 -2.93% 29.69 30.82 29.22 46,360,352
Mar 26 2020 30.70 2.25 7.91% 28.82 30.96 28.02 63,838,183
Mar 25 2020 28.45 0.29 1.03% 28.19 29.93 27.37 67,977,698
Mar 24 2020 28.16 1.21 4.49% 28.00 28.34 26.84 76,187,874
Mar 23 2020 26.95 -1.35 -4.77% 27.19 28.32 26.08 96,675,637
Mar 20 2020 28.30 -2.80 -9.0% 30.53 32.25 27.97 116,516,640
Mar 19 2020 31.10 -1.65 -5.04% 31.36 32.86 30.50 60,132,612
Mar 18 2020 32.75 -0.99 -2.93% 32.00 32.91 30.25 75,858,472
Mar 17 2020 33.74 1.62 5.04% 32.11 34.061 31.65 59,604,806
Mar 16 2020 32.12 -1.98 -5.81% 31.05 33.8901 30.92 58,714,548
Mar 13 2020 34.10 3.25 10.53% 32.92 34.61 31.40 64,554,710
Mar 12 2020 30.85 -3.74 -10.81% 31.99 34.07 30.85 83,230,503
Mar 11 2020 34.59 -1.09 -3.05% 34.88 35.36 34.16 45,268,155
Mar 10 2020 35.68 1.03 2.97% 35.58 35.99 34.24 56,601,140
Mar 09 2020 34.65 -2.28 -6.17% 35.10 36.29 34.38 67,739,779
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:20200408 02:28:06