AT&T (NY: T )

28.04 USD UNCHANGED
Official Closing Price Updated: 7:59 PM EDT, Sep 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 25, 2020 27.91 28.11 27.75 28.04 35,928,800 +0.00(+0.00%)
Sep 24, 2020 27.87 28.25 27.75 28.04 33,049,437 +0.17(+0.61%)
Sep 23, 2020 28.55 28.68 27.84 27.87 43,736,269 -0.64(-2.24%)
Sep 22, 2020 28.53 28.93 28.42 28.51 28,137,325 -0.12(-0.42%)
Sep 21, 2020 28.80 28.82 28.26 28.63 45,469,870 -0.30(-1.04%)
Sep 18, 2020 29.04 29.22 28.91 28.93 45,861,700 -0.14(-0.48%)
Sep 17, 2020 29.15 29.24 28.95 29.07 31,635,497 -0.17(-0.58%)
Sep 16, 2020 29.13 29.54 29.12 29.24 30,873,901 +0.12(+0.41%)
Sep 15, 2020 29.19 29.34 29.06 29.12 25,902,988 -0.02(-0.07%)
Sep 14, 2020 29.10 29.30 29.00 29.14 28,719,150 +0.14(+0.48%)
Sep 11, 2020 28.96 29.13 28.80 29.00 29,669,500 +0.09(+0.31%)
Sep 10, 2020 29.38 29.38 28.90 28.91 47,402,197 -0.46(-1.57%)
Sep 09, 2020 29.63 29.70 29.37 29.37 29,612,869 -0.14(-0.47%)
Sep 08, 2020 29.44 29.60 29.02 29.51 46,431,712 +0.09(+0.31%)
Sep 04, 2020 29.63 29.87 29.26 29.42 44,835,200 -0.17(-0.57%)
Sep 03, 2020 29.78 30.17 29.42 29.59 44,294,214 -0.11(-0.37%)
Sep 02, 2020 29.37 29.84 29.32 29.70 35,118,878 +0.23(+0.78%)
Sep 01, 2020 29.74 29.75 29.32 29.47 46,534,949 -0.34(-1.14%)
Aug 31, 2020 30.15 30.16 29.80 29.81 41,476,908 -0.23(-0.77%)
Aug 28, 2020 29.94 30.08 29.81 30.04 26,839,300 +0.14(+0.47%)
Aug 27, 2020 30.01 30.17 29.82 29.90 29,609,920 -0.09(-0.30%)
Aug 26, 2020 29.83 30.12 29.70 29.99 27,836,441 +0.09(+0.30%)
Aug 25, 2020 30.09 30.14 29.83 29.90 21,016,747 -0.13(-0.43%)
Aug 24, 2020 29.71 30.05 29.66 30.03 26,376,586 +0.34(+1.15%)
Aug 21, 2020 29.73 29.79 29.53 29.69 24,883,600 +0.02(+0.07%)
Aug 20, 2020 29.55 29.88 29.50 29.67 22,925,484 -0.06(-0.20%)
Aug 19, 2020 29.81 29.89 29.68 29.73 24,771,612 -0.06(-0.20%)
Aug 18, 2020 29.86 29.93 29.77 29.79 21,909,530 -0.06(-0.20%)
Aug 17, 2020 30.08 30.08 29.80 29.85 25,012,519 -0.16(-0.53%)
Aug 14, 2020 29.83 30.15 29.76 30.01 22,547,700 +0.10(+0.33%)
Aug 13, 2020 30.00 30.13 29.84 29.91 24,881,222 -0.27(-0.89%)
Aug 12, 2020 30.36 30.51 30.11 30.18 21,186,237 -0.02(-0.07%)
Aug 11, 2020 30.41 30.77 30.10 30.20 30,984,175 +0.00(+0.00%)
Aug 10, 2020 30.05 30.20 29.99 30.20 35,514,300 +0.18(+0.60%)
Aug 07, 2020 29.74 30.06 29.58 30.02 30,422,000 +0.18(+0.60%)
Aug 06, 2020 29.71 30.09 29.68 29.84 21,902,522 -0.01(-0.03%)
Aug 05, 2020 30.15 30.21 29.79 29.85 22,973,345 -0.16(-0.53%)
Aug 04, 2020 29.60 30.16 29.56 30.01 34,033,298 +0.39(+1.32%)
Aug 03, 2020 29.94 29.98 29.41 29.62 38,973,996 +0.04(+0.14%)
Jul 31, 2020 29.51 29.62 29.27 29.58 38,694,200 +0.01(+0.03%)
Jul 30, 2020 29.47 29.73 29.36 29.57 26,637,921 +0.01(+0.03%)
Jul 29, 2020 29.67 29.67 29.31 29.56 30,471,564 -0.13(-0.44%)
Jul 28, 2020 29.26 29.89 29.20 29.69 37,658,097 +0.40(+1.37%)
Jul 27, 2020 29.50 29.51 29.21 29.29 33,475,734 -0.28(-0.95%)
Jul 24, 2020 29.80 30.21 29.46 29.57 38,727,100 -0.33(-1.10%)
Jul 23, 2020 30.15 30.15 29.54 29.90 51,498,814 -0.26(-0.86%)
Jul 22, 2020 30.16 30.27 29.95 30.16 30,486,630 -0.09(-0.30%)
Jul 21, 2020 29.89 30.42 29.86 30.25 34,266,320 +0.40(+1.34%)
Jul 20, 2020 30.18 30.18 29.80 29.85 32,384,944 -0.40(-1.32%)
Jul 17, 2020 30.48 30.53 30.18 30.25 23,156,700 -0.14(-0.46%)
Jul 16, 2020 29.97 30.50 29.92 30.39 32,983,316 +0.38(+1.27%)
Jul 15, 2020 30.07 30.13 29.85 30.01 30,950,059 +0.05(+0.17%)
Jul 14, 2020 29.72 30.10 29.52 29.96 30,577,479 +0.20(+0.67%)
Jul 13, 2020 30.16 30.17 29.64 29.76 40,987,855 -0.37(-1.23%)
Jul 10, 2020 29.50 30.23 29.45 30.13 36,893,100 +0.59(+2.00%)
Jul 09, 2020 29.87 29.88 29.39 29.54 39,359,134 -0.92(-3.02%)
Jul 08, 2020 30.46 30.55 30.15 30.46 38,901,859 +0.14(+0.46%)
Jul 07, 2020 30.30 30.45 30.23 30.32 27,484,178 -0.17(-0.56%)
Jul 06, 2020 30.54 30.60 30.24 30.49 33,709,657 +0.41(+1.36%)
Jul 02, 2020 30.11 30.50 30.02 30.08 37,724,900 +0.18(+0.60%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.