AT&T Inc (T) Historical Stock Data
22.75 ↑0.18 (0.80%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, T is up 0.01% a day on average. There have been 19 days where AT&T Inc closed green and 11 days where T closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 22.59 | 22.75 | ↑$0.16 (0.71%) | 22.52 | 22.75 | 29.66M |
| 2024-12-19 | 22.51 | 22.57 | ↑$0.07 (0.29%) | 22.41 | 22.68 | 35.92M |
| 2024-12-18 | 22.80 | 22.48 | ↓$0.32 (-1.41%) | 22.46 | 22.99 | 37.57M |
| 2024-12-17 | 22.80 | 22.83 | ↑$0.03 (0.13%) | 22.67 | 22.98 | 33.07M |
| 2024-12-16 | 23.71 | 22.84 | ↓$0.87 (-3.67%) | 22.61 | 23.81 | 42.06M |
| 2024-12-13 | 23.37 | 23.63 | ↑$0.26 (1.11%) | 23.26 | 23.67 | 28.92M |
| 2024-12-12 | 23.58 | 23.36 | ↓$0.22 (-0.93%) | 23.36 | 23.74 | 17.65M |
| 2024-12-11 | 23.43 | 23.48 | ↑$0.05 (0.21%) | 23.41 | 23.54 | 24.02M |
| 2024-12-10 | 23.41 | 23.51 | ↑$0.10 (0.43%) | 23.11 | 23.66 | 25.47M |
| 2024-12-09 | 23.90 | 23.37 | ↓$0.53 (-2.22%) | 23.34 | 23.99 | 30.31M |
| 2024-12-06 | 23.83 | 23.88 | ↑$0.05 (0.23%) | 23.56 | 23.90 | 24.17M |
| 2024-12-05 | 23.61 | 23.83 | ↑$0.22 (0.95%) | 23.58 | 23.89 | 40.05M |
| 2024-12-04 | 23.67 | 23.53 | ↓$0.14 (-0.59%) | 23.37 | 23.82 | 32.27M |
| 2024-12-03 | 23.41 | 23.74 | ↑$0.33 (1.41%) | 23.38 | 24.03 | 54.55M |
| 2024-12-02 | 23.15 | 22.70 | ↓$0.45 (-1.94%) | 22.64 | 23.16 | 32.29M |
| 2024-11-29 | 23.27 | 23.16 | ↓$0.11 (-0.47%) | 23.01 | 23.31 | 17.87M |
| 2024-11-27 | 23.20 | 23.27 | ↑$0.07 (0.30%) | 23.01 | 23.38 | 27.29M |
| 2024-11-26 | 22.94 | 23.09 | ↑$0.15 (0.65%) | 22.87 | 23.11 | 22.11M |
| 2024-11-25 | 23.15 | 23.10 | ↓$0.05 (-0.22%) | 22.95 | 23.32 | 27.44M |
| 2024-11-22 | 23.05 | 23.18 | ↑$0.13 (0.56%) | 22.94 | 23.29 | 27.74M |
| 2024-11-21 | 22.80 | 22.98 | ↑$0.18 (0.79%) | 22.73 | 23.15 | 23.07M |
| 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 |
Create an account or log in to view more rows.
$T Call or puts monday?
$T who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is
$T oversold
$T breaking out of this wedge sooner than later
$T let’s go down baby 😉
$T we all speculate but nobody knows what going to happen.
$T i hate money so im buying
$T Momentum is building...
$T do what the markets tells you to do not the other way around
$T to the moon