AT&T Inc (T) Historical Stock Data
22.83 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, T is up 0.28% a day on average. There have been 18 days where AT&T Inc closed green and 12 days where T closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 22.80 | 22.83 | ↑$0.03 (0.13%) | 22.74 | 22.90 | 13.92M |
| 2024-11-19 | 22.88 | 22.73 | ↓$0.15 (-0.66%) | 22.68 | 22.92 | 18.73M |
| 2024-11-18 | 22.79 | 22.99 | ↑$0.20 (0.90%) | 22.78 | 23.20 | 25.19M |
| 2024-11-15 | 22.24 | 22.68 | ↑$0.44 (1.98%) | 22.20 | 22.75 | 30.13M |
| 2024-11-14 | 22.30 | 22.25 | ↓$0.05 (-0.22%) | 22.22 | 22.46 | 16.90M |
| 2024-11-13 | 22.17 | 22.30 | ↑$0.13 (0.59%) | 22.06 | 22.39 | 23.40M |
| 2024-11-12 | 22.21 | 22.15 | ↓$0.06 (-0.27%) | 21.79 | 22.29 | 30.89M |
| 2024-11-11 | 22.28 | 22.31 | ↑$0.03 (0.13%) | 22.25 | 22.48 | 18.89M |
| 2024-11-08 | 22.05 | 22.34 | ↑$0.29 (1.32%) | 22.05 | 22.43 | 29.87M |
| 2024-11-07 | 22.39 | 22.04 | ↓$0.35 (-1.56%) | 21.96 | 22.39 | 22.73M |
| 2024-11-06 | 22.11 | 22.32 | ↑$0.21 (0.95%) | 21.97 | 22.39 | 27.18M |
| 2024-11-05 | 21.90 | 22.05 | ↑$0.15 (0.68%) | 21.83 | 22.17 | 14.71M |
| 2024-11-04 | 22.14 | 21.92 | ↓$0.22 (-0.99%) | 21.79 | 22.25 | 19.14M |
| 2024-11-01 | 22.53 | 22.12 | ↓$0.41 (-1.82%) | 22.07 | 22.73 | 31.57M |
| 2024-10-31 | 22.06 | 22.54 | ↑$0.48 (2.18%) | 22.03 | 22.60 | 59.55M |
| 2024-10-30 | 22.13 | 22.02 | ↓$0.11 (-0.50%) | 21.90 | 22.26 | 26.48M |
| 2024-10-29 | 21.99 | 22.18 | ↑$0.19 (0.86%) | 21.92 | 22.36 | 25.97M |
| 2024-10-28 | 21.92 | 22.11 | ↑$0.19 (0.87%) | 21.82 | 22.15 | 22.60M |
| 2024-10-25 | 22.30 | 21.83 | ↓$0.47 (-2.11%) | 21.81 | 22.41 | 22.07M |
| 2024-10-24 | 22.40 | 22.20 | ↓$0.20 (-0.89%) | 22.06 | 22.48 | 31.10M |
| 2024-10-23 | 21.24 | 22.49 | ↑$1.25 (5.89%) | 21.05 | 22.58 | 71.88M |
| 2024-10-22 | 21.25 | 21.50 | ↑$0.25 (1.18%) | 21.05 | 21.60 | 47.76M |
| 2024-10-21 | 21.88 | 21.66 | ↓$0.22 (-1.01%) | 21.65 | 21.97 | 23M |
| 2024-10-18 | 21.73 | 21.85 | ↑$0.12 (0.55%) | 21.63 | 22.06 | 27.27M |
| 2024-10-17 | 21.56 | 21.73 | ↑$0.17 (0.79%) | 21.53 | 21.77 | 25.47M |
| 2024-10-16 | 21.52 | 21.71 | ↑$0.19 (0.88%) | 21.48 | 21.76 | 23.93M |
| 2024-10-15 | 21.39 | 21.51 | ↑$0.12 (0.56%) | 21.23 | 21.61 | 35.94M |
| 2024-10-14 | 21.36 | 21.26 | ↓$0.10 (-0.47%) | 21.26 | 21.41 | 33.51M |
| 2024-10-11 | 21.30 | 21.37 | ↑$0.07 (0.33%) | 21.22 | 21.45 | 25.25M |
| 2024-10-10 | 21.60 | 21.22 | ↓$0.38 (-1.76%) | 21.21 | 21.68 | 28.73M |
Create an account or log in to view more rows.
$T news?
$T time will come
$T looks like a loading
$T flow comin
$T hang tight
ignore fud and buy dips if you can
everyone be okay????
$T hello
please hold.
$T yeeeeeee haw
$T i am trading for a better future!
$T Dip buyers are going to get wrecked
$T hold and buy… go green go!!!