AT&T Inc. (T)

23.25
+0.04 (0.17%)
NYSE· Last Trade: Aug 1st, 3:39 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For AT&T Inc. (T)

DateOpenHighLowCloseVolumeAdjusted Close
7/31/202623.1723.4622.9123.2558,163,28823.25
7/30/202623.4123.6223.1423.2149,437,09623.21
7/29/202624.6424.6723.5923.9477,480,93223.94
7/28/202624.8425.3224.6024.6657,493,01824.66
7/27/202624.1324.5224.0324.4274,462,26024.42
7/24/202623.0024.1323.0024.1380,670,87024.13
7/23/202623.2523.4622.6522.96103,560,59222.96
7/22/202623.3824.2922.7323.04187,624,25823.04
7/21/202621.9322.3921.7022.26139,836,89422.26
7/20/202621.6022.0421.5421.9587,676,94121.95
7/17/202622.3822.7721.6721.8179,330,38721.81
7/16/202621.5122.1821.5021.9885,266,55521.98
7/15/202621.3221.7021.2521.4375,054,25721.43
7/14/202621.4221.5521.2521.2853,551,83921.28
7/13/202621.3821.6321.2421.5565,490,94421.55
7/10/202620.6221.2620.6221.1349,781,91121.13
7/09/202620.9221.0720.7321.0450,839,83220.76
7/08/202620.9721.4320.8121.1263,931,79620.84
7/07/202620.9221.2720.8621.0966,457,33520.81
7/06/202620.7520.9120.2520.58113,601,90420.31
7/02/202620.7020.9919.8920.58129,365,47520.31
7/01/202620.6321.0320.2920.48137,682,94320.21
6/30/202621.7321.7520.5720.70131,071,74520.43
6/29/202622.3822.4321.2821.8284,976,77621.53
6/26/202622.4722.7222.3222.7285,148,68322.42
6/25/202622.2522.6322.2322.4243,251,32222.12
6/24/202622.8422.9422.3122.3757,290,98122.07
6/23/202622.3122.9822.1922.8173,545,32022.51
6/22/202622.0322.4722.0122.1068,514,71221.81
6/18/202622.4622.5221.9922.0194,247,46321.72
6/17/202622.8322.8822.2522.4456,503,64322.14
6/16/202623.3223.4222.8423.1647,605,01222.85
6/15/202623.3523.5123.1723.2948,288,37422.98
6/12/202623.1023.6123.0723.5838,879,40423.27
6/11/202623.1623.3722.9923.0038,136,87822.70
6/10/202622.8823.2622.7523.2150,614,77822.90
6/09/202622.5122.9622.3222.7152,557,05522.41
6/08/202622.6622.8322.4122.5041,968,47922.20
6/05/202622.9023.0422.5922.7562,982,08522.45
6/04/202623.8824.0122.3322.7782,522,97822.47
6/03/202624.1824.2023.4523.5551,894,69323.24
6/02/202624.6424.7124.2524.6443,232,74924.31
6/01/202624.7524.9024.4924.5529,667,00724.23
5/29/202624.8624.8724.5624.8088,295,41424.47
5/28/202624.9625.1424.7324.8825,336,26724.55
5/27/202624.9325.3524.8824.8935,904,39924.56
5/26/202625.1425.3424.8625.0232,460,22724.69
5/22/202625.3425.4325.1925.2625,280,88524.93
5/21/202624.8625.3924.8125.3435,785,51225.01
5/20/202624.9325.2824.7924.9340,361,21824.60
5/19/202624.5924.9924.4224.9839,374,11124.65
5/18/202624.0924.5823.8524.4338,974,68624.11
5/15/202624.8624.9324.0324.0344,236,21523.71
5/14/202624.8424.9824.6424.6532,668,53624.32
5/13/202625.2325.5524.7224.7434,596,67324.41
5/12/202625.0225.4424.8625.2333,451,03124.90
5/11/202625.2325.3424.6624.8737,438,69224.54
5/08/202625.2325.3925.1125.1636,012,90624.83
5/07/202625.3925.4925.1225.2642,979,60524.93
5/06/202625.7926.0125.4825.5734,332,73025.23
5/05/202626.0526.1325.8525.9024,479,55625.56
5/04/202625.9326.1425.8226.1023,434,16625.76
5/01/202626.3126.4526.0726.1231,493,70325.77