Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

T Historical Prices

AT&T Inc. · daily open, high, low, close & volume

Trading days
249
Period high
29.43
Period low
19.89
Period change
-12.92%
DateOpenHighLowCloseChangeVolume
Nov 13, 202622.3322.3822.1022.18+0.00%50,508,321
Nov 12, 202622.3922.5522.0822.18-0.36%43,611,655
Nov 11, 202621.8722.2721.8422.26+1.46%32,080,093
Nov 10, 202621.8921.9721.6121.94+0.64%38,542,331
Nov 9, 202621.6721.8121.5321.80+0.79%42,108,347
Nov 6, 202621.3921.8621.2321.63-0.87%40,052,290
Nov 5, 202622.0422.2121.6521.82-0.05%50,465,330
Nov 4, 202621.8522.1321.6521.83+2.06%47,467,339
Nov 3, 202621.4021.4521.1521.39-0.23%39,739,394
Nov 2, 202621.1021.5921.1021.44+0.14%51,581,655
Oct 30, 202621.3121.5921.2421.41+2.34%52,741,441
Oct 29, 202621.0821.4020.8620.92+1.06%45,921,224
Oct 28, 202620.9521.1220.5220.70-1.15%54,722,817
Oct 27, 202620.7921.1420.7320.94+0.43%45,682,423
Oct 26, 202620.7021.2120.6220.85-0.38%59,407,812
Oct 23, 202621.7422.2120.9220.93-7.96%100,527,648
Oct 22, 202622.0522.9122.0322.74+3.79%54,447,183
Oct 21, 202621.8922.6221.7921.91-6.45%84,531,622
Oct 20, 202623.3623.6823.3623.42+0.95%42,703,339
Oct 19, 202623.2523.4223.0723.20-1.02%31,820,100
Oct 16, 202623.6523.8523.3923.44-0.26%53,032,292
Oct 15, 202623.4223.8423.3223.50+1.95%45,242,546
Oct 14, 202622.8723.1922.6523.05+0.88%57,779,075
Oct 13, 202622.2723.0222.2522.85+1.60%48,730,492
Oct 12, 202622.2622.6622.2522.49+1.40%51,349,721
Oct 9, 202622.3823.1021.9622.18-10.82%150,534,920
Oct 8, 202624.6224.9724.5024.87+1.63%54,632,189
Oct 7, 202624.6324.8224.4624.47+0.16%31,887,731
Oct 6, 202624.1924.4523.9724.43+0.78%34,297,333
Oct 5, 202624.2724.3524.0124.24-0.25%34,253,679
Oct 2, 202624.3624.5024.2124.30+0.00%33,451,602
Oct 1, 202624.4024.5924.2824.30-0.41%26,830,415
Sep 30, 202624.5424.6824.4024.40-0.33%39,677,020
Sep 29, 202624.7225.0324.4524.48-1.69%33,282,748
Sep 28, 202625.4025.4024.8624.90-1.89%30,674,169
Sep 25, 202625.3925.4425.2225.38-0.28%22,918,563
Sep 24, 202625.5925.8025.3625.45+0.59%34,217,799
Sep 23, 202625.1325.5924.9425.30+0.80%43,043,186
Sep 22, 202625.5725.6124.9825.10-1.38%35,588,791
Sep 21, 202625.7525.8025.3225.45+0.20%35,284,553
Sep 18, 202625.0825.6425.0625.40+0.04%84,401,782
Sep 17, 202625.9826.0425.3425.39-1.82%37,776,352
Sep 16, 202626.6126.8425.6525.86-3.22%37,808,864
Sep 15, 202626.3026.9326.3026.72+0.79%37,336,333
Sep 14, 202626.3826.6226.1626.51+1.73%40,574,232
Sep 11, 202625.7726.2625.6626.06+2.00%43,528,087
Sep 10, 202625.3725.7725.2025.55+1.59%34,193,696
Sep 9, 202625.4125.4424.8025.15-1.76%51,355,641
Sep 8, 202625.5425.9125.4525.60-0.31%39,862,088
Sep 4, 202626.1026.2225.6625.68-1.95%26,152,582
Sep 3, 202626.1526.2525.8026.19+0.92%32,840,726
Sep 2, 202626.0926.4425.9525.95+0.23%33,809,065
Aug 31, 202625.9126.2425.8625.89-0.46%37,409,120
Aug 28, 202625.5626.0325.5126.01+2.28%22,685,365
Aug 27, 202625.5025.5925.2825.43-1.70%26,111,006
Aug 26, 202625.8226.0225.7125.87+0.39%26,379,115
Aug 25, 202625.5825.8725.4325.77+0.31%28,826,187
Aug 24, 202625.4625.7725.2125.69+1.58%26,268,455
Aug 21, 202625.2025.5525.1725.29+0.56%30,363,259
Aug 20, 202625.0625.2725.0425.15+0.12%25,231,386
Aug 19, 202624.9925.4824.8425.12+0.88%29,973,436
Aug 18, 202625.0425.2324.9024.90+0.89%34,303,296
Aug 17, 202624.7525.0124.6124.68-0.84%36,794,822
Aug 14, 202624.6524.9724.5724.89+1.26%27,109,305
Aug 13, 202624.2824.6824.2224.58+1.36%35,277,611
Aug 12, 202624.3224.4524.1024.25-1.02%32,530,345
Aug 11, 202624.0224.5023.9824.50+1.87%35,143,982
Aug 10, 202623.5824.0923.4724.05+1.09%42,877,389
Aug 7, 202623.5023.9123.3523.79+0.34%34,887,031
Aug 6, 202623.4623.7123.2023.71+2.82%47,695,495
Aug 5, 202622.6623.2822.5523.06-1.37%66,744,613
Aug 4, 202623.3523.4623.0223.38-0.89%55,824,503
Aug 3, 202623.6623.7523.3023.59+1.46%53,816,898
Jul 31, 202623.1723.4622.9123.25+0.17%58,163,410
Jul 30, 202623.4123.6223.1423.21-3.05%49,443,439
Jul 29, 202624.6424.6723.5923.94-2.92%77,483,129
Jul 28, 202624.8425.3224.6024.66+0.98%57,453,715
Jul 27, 202624.1324.5224.0324.42+1.20%74,462,340
Jul 24, 202623.0024.1323.0024.13+5.10%80,670,871
Jul 23, 202623.2523.4622.6522.96-0.35%103,570,339
Jul 22, 202623.3824.2922.7323.04+3.50%187,636,260
Jul 21, 202621.9322.3921.7022.26+1.41%139,856,540
Jul 20, 202621.6022.0421.5421.95+0.64%87,677,188
Jul 17, 202622.3822.7721.6721.81-0.77%79,330,387
Jul 16, 202621.5122.1821.5021.98+2.57%85,277,424
Jul 15, 202621.3221.7021.2521.43+0.70%75,067,938
Jul 14, 202621.4221.5521.2521.28-1.25%53,556,145
Jul 13, 202621.3821.6321.2421.55+1.99%65,496,378
Jul 10, 202620.6221.2620.6221.13+0.43%49,781,911
Jul 9, 202620.9221.0720.7321.04-0.38%50,849,541
Jul 8, 202620.9721.4320.8121.12+0.14%63,946,742
Jul 7, 202620.9221.2720.8621.09+2.48%66,469,316
Jul 6, 202620.7520.9120.2520.58+0.00%113,638,482
Jul 2, 202620.7020.9919.8920.58+0.49%129,365,475
Jul 1, 202620.6321.0320.2920.48-1.06%137,694,397
Jun 30, 202621.7321.7520.5720.70-5.13%131,117,249
Jun 29, 202622.3822.4321.2821.82-3.96%84,994,826
Jun 26, 202622.4722.7222.3222.72+1.34%85,148,673
Jun 25, 202622.2522.6322.2322.42+0.22%43,268,407
Jun 24, 202622.8422.9422.3122.37-1.93%57,297,260
Jun 23, 202622.3122.9822.1922.81+3.21%73,551,938
Jun 22, 202622.0322.4722.0122.10+0.41%68,522,335
Jun 18, 202622.4622.5221.9922.01-1.92%94,247,464
Jun 17, 202622.8322.8822.2522.44-3.11%56,538,272
Jun 16, 202623.3223.4222.8423.16-0.56%47,609,187
Jun 15, 202623.3523.5123.1723.29-1.23%48,294,470
Jun 12, 202623.1023.6123.0723.58+2.52%38,879,401
Jun 11, 202623.1623.3722.9923.00-0.90%38,147,572
Jun 10, 202622.8823.2622.7523.21+2.20%50,622,445
Jun 9, 202622.5122.9622.3222.71+0.93%52,560,981
Jun 8, 202622.6622.8322.4122.50-1.10%41,973,546
Jun 5, 202622.9023.0422.5922.75-0.09%60,825,936
Jun 4, 202623.8824.0122.3322.77-3.31%82,536,320
Jun 3, 202624.1824.2023.4523.55-4.42%51,911,759
Jun 2, 202624.6424.7124.2524.64+0.37%43,234,152
Jun 1, 202624.7524.9024.4924.55-1.01%29,675,672
May 29, 202624.8624.8724.5624.80-0.32%88,295,109
May 28, 202624.9625.1424.7324.88-0.04%25,343,770
May 27, 202624.9325.3524.8824.89-0.52%35,908,482
May 26, 202625.1425.3424.8625.02-0.95%32,461,170
May 22, 202625.3425.4325.1925.26-0.32%25,280,872
May 21, 202624.8625.3924.8125.34+1.64%35,791,287
May 20, 202624.9325.2824.7924.93-0.20%40,363,772
May 19, 202624.5924.9924.4224.98+2.25%39,383,331
May 18, 202624.0924.5823.8524.43+1.66%38,980,981
May 15, 202624.8624.9324.0324.03-2.52%44,236,211
May 14, 202624.8424.9824.6424.65-0.36%32,683,634
May 13, 202625.2325.5524.7224.74-1.94%34,609,672
May 12, 202625.0225.4424.8625.23+1.45%33,454,538
May 11, 202625.2325.3424.6624.87-1.15%37,447,606
May 8, 202625.2325.3925.1125.16-0.40%36,012,888
May 7, 202625.3925.4925.1225.26-1.21%42,986,645
May 6, 202625.7926.0125.4825.57-1.27%34,338,959
May 5, 202626.0526.1325.8525.90-0.77%24,482,356
May 4, 202625.9326.1425.8226.10-0.08%23,439,528
May 1, 202626.3126.4526.0726.12-0.04%31,493,658
Apr 30, 202625.8226.4725.7826.13+1.48%44,640,621
Apr 29, 202625.9726.1625.6425.75-1.19%22,790,626
Apr 28, 202625.9426.3125.8826.06+2.12%30,377,596
Apr 27, 202626.3326.4425.4525.52-2.60%32,632,089
Apr 24, 202626.4326.5826.0326.20-1.54%30,600,867
Apr 23, 202626.1226.7526.0226.61+2.42%47,337,932
Apr 22, 202625.1526.0524.9625.98+0.39%59,711,921
Apr 21, 202626.2026.4425.8825.88-1.15%44,501,522
Apr 20, 202626.5226.6826.1726.18-1.24%30,507,999
Apr 17, 202626.1426.6126.0426.51+0.42%35,023,815
Apr 16, 202625.5226.4325.4626.40+3.69%34,901,890
Apr 15, 202625.6825.7725.4225.46-0.62%33,847,639
Apr 14, 202625.2025.7024.9425.62+0.04%42,173,912
Apr 13, 202626.3726.3925.4025.61-3.21%46,749,991
Apr 10, 202626.5226.7026.2926.46-1.42%31,989,838
Apr 9, 202627.2327.4126.7626.84-1.86%41,439,498
Apr 8, 202627.2327.5026.9127.35-2.46%47,841,587
Apr 7, 202628.2928.4827.9228.04-0.99%27,652,972
Apr 6, 202628.2728.5228.1528.32-0.04%29,396,199
Apr 2, 202628.3928.6327.9928.33+0.07%34,996,176
Apr 1, 202628.9528.9728.0628.31-2.35%43,112,549
Mar 31, 202628.9328.9928.5328.99+0.73%48,632,310
Mar 30, 202629.2129.3628.7228.78-1.10%35,293,852
Mar 27, 202629.0029.3628.8229.10+0.62%38,162,809
Mar 26, 202629.0729.2128.8228.92+0.38%29,904,529
Mar 25, 202628.9829.1428.7028.81-0.21%36,571,090
Mar 24, 202628.8029.4328.6628.87+0.38%41,047,228
Mar 23, 202628.2728.9127.8728.76+1.59%46,656,343
Mar 20, 202627.8428.6327.8428.31+2.05%128,731,303
Mar 19, 202627.5827.9527.2227.74+1.20%58,624,181
Mar 18, 202627.7127.7927.3927.41-1.58%34,898,670
Mar 17, 202627.8928.0227.6627.85+0.43%33,905,189
Mar 16, 202627.7327.8227.4727.73+0.04%31,792,789
Mar 13, 202627.5027.8427.4427.72+1.20%28,076,850
Mar 12, 202627.0527.3926.7327.39+0.85%32,636,118
Mar 11, 202627.6627.7326.8727.16-1.98%46,925,571
Mar 10, 202627.6527.9427.4527.71+0.65%37,596,472
Mar 9, 202628.1328.3627.3927.53-3.88%52,144,963
Mar 6, 202628.9328.9528.3228.64-1.14%37,909,872
Mar 5, 202628.9329.0628.7128.97-0.03%46,498,082
Mar 4, 202628.4729.0728.2228.98+1.08%42,409,311
Mar 3, 202627.7928.7527.7628.67+2.36%45,891,175
Mar 2, 202627.9128.2527.8728.01+0.00%39,270,908
Feb 27, 202627.6128.0127.5128.01+2.00%54,509,332
Feb 26, 202627.9828.0527.4127.46-1.47%33,856,845
Feb 25, 202628.0328.2927.7027.87-1.69%45,550,693
Feb 24, 202628.5228.8028.1928.35-0.60%34,541,664
Feb 23, 202628.0428.8328.0328.52+1.93%41,169,261
Feb 20, 202627.9528.0627.5427.98+0.36%25,383,646
Feb 19, 202628.0228.3927.7327.88+0.00%31,221,881
Feb 18, 202628.6328.7127.8227.88-2.79%33,179,276
Feb 17, 202628.7529.0628.6328.68-0.03%29,868,901
Feb 13, 202628.6828.8428.4128.69-0.38%42,687,511
Feb 12, 202628.4829.3028.4628.80+1.16%70,553,059
Feb 11, 202627.2728.6027.1428.47+3.87%64,213,329
Feb 10, 202627.0727.5927.0727.41+1.11%34,925,947
Feb 9, 202627.0927.2026.8227.11-0.07%33,057,762
Feb 6, 202627.2627.3826.9327.13-0.66%37,410,384
Feb 5, 202627.4027.5226.9627.31+0.33%44,672,420
Feb 4, 202627.0927.5026.8927.22+1.45%52,448,303
Feb 3, 202626.1126.9826.1126.83+2.02%61,110,352
Feb 2, 202626.2926.6426.1926.30+0.34%66,563,970
Jan 30, 202625.5026.2925.1426.21+4.30%78,227,455
Jan 29, 202624.4525.1324.4325.13+4.40%73,255,254
Jan 28, 202623.4224.3323.3624.07+4.65%84,121,869
Jan 27, 202623.5023.5022.9523.00-1.92%72,164,362
Jan 26, 202623.7023.8023.3623.45-0.59%44,376,020
Jan 23, 202623.5023.6423.3023.59+0.04%36,056,769
Jan 22, 202623.5723.8223.5023.58+0.34%30,388,279
Jan 21, 202623.4723.7923.4723.50+0.21%40,672,133
Jan 20, 202623.3723.6023.2723.45-0.17%51,781,069
Jan 16, 202623.6623.6623.3923.49-1.01%46,504,807
Jan 15, 202623.6123.8023.5023.73+0.51%35,919,466
Jan 14, 202623.3323.7223.3223.61+1.33%51,414,807
Jan 13, 202623.6923.7523.1923.30-1.85%40,890,589
Jan 12, 202623.7623.9023.6223.74-1.04%40,700,094
Jan 9, 202624.1524.3223.9823.99-0.74%30,811,009
Jan 8, 202623.9924.3223.9824.17+0.83%43,770,370
Jan 7, 202624.4424.5523.9023.97-1.52%46,998,351
Jan 6, 202624.5224.5323.8724.34-1.50%59,966,249
Jan 5, 202624.4124.7524.3724.71+0.61%48,958,067
Jan 2, 202624.7924.8124.5024.56-1.13%28,718,402
Dec 31, 202524.7924.9724.7824.84+0.12%22,911,042
Dec 30, 202524.7724.8624.7324.81+0.16%21,047,878
Dec 29, 202524.6824.9424.6824.77+0.49%30,322,137
Dec 26, 202524.6124.7724.5924.65-0.04%16,070,065
Dec 24, 202524.3724.7124.3724.66+0.82%13,901,159
Dec 23, 202524.2724.5324.2624.46+0.66%20,867,923
Dec 22, 202524.1524.4524.0924.30+0.62%29,044,899
Dec 19, 202524.2124.2824.0224.15-0.45%89,818,677
Dec 18, 202524.3024.5524.2324.26-0.41%31,029,190
Dec 17, 202524.1124.4524.0824.36+1.20%39,450,424
Dec 16, 202524.3624.3924.0124.07-0.99%35,698,377
Dec 15, 202524.4924.6324.2224.31-1.10%37,155,297
Dec 12, 202524.3924.8124.2724.58+1.15%34,201,730
Dec 11, 202524.4624.7124.2724.30-0.37%38,924,702
Dec 10, 202524.5624.6024.2724.39-0.49%48,943,472
Dec 9, 202524.8424.9924.3624.51-1.33%41,486,033
Dec 8, 202525.3425.3424.6924.84-1.74%41,464,927
Dec 5, 202525.3625.6425.2525.28-0.43%28,070,757
Dec 4, 202525.3725.5625.2325.39+0.28%33,030,520
Dec 3, 202525.5525.8225.3125.32-0.78%29,134,606
Dec 2, 202525.8325.8725.4525.52-1.05%30,836,962
Dec 1, 202525.9525.9725.5525.79-0.88%34,675,157
Nov 28, 202525.8226.0225.7626.02+0.77%16,341,513
Nov 26, 202525.8326.0725.8025.82-0.15%27,708,427
Nov 25, 202525.7626.2025.7525.86+0.94%44,330,873
Nov 24, 202525.9926.0225.4325.62-1.20%66,604,058
Nov 21, 202525.5226.1825.5025.93+1.61%59,003,536
Nov 20, 202525.2525.6325.1225.52+0.99%44,622,544
Nov 19, 202525.6025.6725.0925.27-1.29%34,286,100
Nov 18, 202525.5425.7725.3425.60+0.51%41,523,500
Nov 17, 202525.6325.7125.4325.47-0.47%34,516,171

Daily open, high, low, close and volume for AT&T Inc. (T). Showing 249 trading days. Unadjusted prices.