AT&T Inc (T) Historical Stock Data

27.47 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, T is up 0.25% a day on average. There have been 20 days where AT&T Inc closed green and 10 days where T closed red.

Date	Open	Close	Change	Low	High	Volume
2025-05-08	28.00	27.47	↓$0.53 (-1.89%)	27.45	28.04	22.86M
2025-05-07	28.04	28.10	↑$0.06 (0.21%)	27.95	28.40	22.58M
2025-05-06	27.54	28.16	↑$0.62 (2.25%)	27.50	28.24	24.94M
2025-05-05	27.56	27.51	↓$0.05 (-0.18%)	27.16	27.69	15.51M
2025-05-02	27.60	27.61	↑$0.01 (0.04%)	27.36	27.78	17.77M
2025-05-01	27.50	27.64	↑$0.14 (0.51%)	27.27	27.78	31.40M
2025-04-30	27.60	27.70	↑$0.10 (0.36%)	27.32	27.89	23.73M
2025-04-29	27.10	27.30	↑$0.21 (0.76%)	27.05	27.44	18.79M
2025-04-28	26.90	27.26	↑$0.36 (1.34%)	26.80	27.27	24.13M
2025-04-25	27.46	26.81	↓$0.65 (-2.37%)	26.63	27.52	37.03M
2025-04-24	27.17	27.53	↑$0.36 (1.32%)	27.15	27.83	43.62M
2025-04-23	26.54	27.19	↑$0.66 (2.47%)	26.13	27.32	43.34M
2025-04-22	26.00	26.96	↑$0.96 (3.69%)	25.98	27.36	50.84M
2025-04-21	27.16	26.33	↓$0.83 (-3.06%)	26.16	27.28	40.22M
2025-04-17	27.18	27.15	↓$0.03 (-0.11%)	27.01	27.49	18.81M
2025-04-16	27.74	27.02	↓$0.72 (-2.60%)	26.94	27.78	21.57M
2025-04-15	27.50	27.50	↑$0.00 (0.00%)	27.26	27.63	20.56M
2025-04-14	26.63	27.20	↑$0.57 (2.14%)	26.58	27.35	22.89M
2025-04-11	26.58	26.79	↑$0.21 (0.79%)	26.36	26.90	26.04M
2025-04-10	26.24	26.39	↑$0.15 (0.57%)	25.90	26.76	44.53M
2025-04-09	26.09	26.47	↑$0.38 (1.46%)	25.20	26.86	68.54M
2025-04-08	27.02	26.39	↓$0.63 (-2.33%)	26.03	27.19	55.66M
2025-04-07	25.18	26.83	↑$1.65 (6.55%)	25.14	27.23	66.41M
2025-04-04	28.00	26.64	↓$1.36 (-4.86%)	26.53	28.43	61.24M
2025-04-03	28.54	28.60	↑$0.06 (0.21%)	28.47	29.03	48.87M
2025-04-02	28.41	28.14	↓$0.27 (-0.95%)	28.01	28.59	33.35M
2025-04-01	28.40	28.48	↑$0.08 (0.28%)	28.23	28.61	38.59M
2025-03-31	28.26	28.28	↑$0.02 (0.07%)	28.21	28.56	50.10M
2025-03-28	28.35	28.18	↓$0.17 (-0.60%)	28.06	28.51	35.07M
2025-03-27	27.77	28.20	↑$0.43 (1.55%)	27.65	28.42	37.62M