-
5 DAY PERFORMANCE
-0.05% -
1 MONTH PERFORMANCE
+1.52% -
3 MONTH PERFORMANCE
+14.86% -
6 MONTH PERFORMANCE
+29.45% -
YEAR-TO-DATE PERFORMANCE
+31.76% -
1 YEAR PERFORMANCE
+39.58%
AT&T Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/07/2024 | $22.39 | $22.12 (-1.22%) | $22.39 | $21.96 | 15.32 M | |
| 11/06/2024 | $22.11 | $22.32 (0.95%) | $22.39 | $21.97 | 32.17 M | $160.75 B |
| 11/05/2024 | $21.90 | $22.05 (0.68%) | $22.17 | $21.83 | 26.46 M | $158.80 B |
| 11/04/2024 | $22.14 | $21.92 (-0.99%) | $22.25 | $21.79 | 24.32 M | $157.87 B |
| 11/01/2024 | $22.53 | $22.12 (-1.82%) | $22.73 | $22.07 | 37.17 M | $159.31 B |
| 10/31/2024 | $22.06 | $22.54 (2.18%) | $22.60 | $22.03 | 59.57 M | $162.33 B |
| 10/30/2024 | $22.13 | $22.02 (-0.5%) | $22.26 | $21.90 | 36.26 M | $158.59 B |
| 10/29/2024 | $21.99 | $22.18 (0.86%) | $22.36 | $21.92 | 32.71 M | $159.74 B |
| 10/28/2024 | $21.92 | $22.11 (0.87%) | $22.15 | $21.82 | 27.92 M | $159.24 B |
| 10/25/2024 | $22.30 | $21.83 (-2.11%) | $22.41 | $21.81 | 26.05 M | $157.22 B |
| 10/24/2024 | $22.40 | $22.20 (-0.89%) | $22.48 | $22.06 | 38.78 M | $159.88 B |
| 10/23/2024 | $21.24 | $22.49 (5.89%) | $22.58 | $21.05 | 71.93 M | $161.97 B |
| 10/22/2024 | $21.25 | $21.50 (1.18%) | $21.62 | $21.05 | 47.78 M | $154.84 B |
| 10/21/2024 | $21.88 | $21.66 (-1.01%) | $21.97 | $21.65 | 29.37 M | $156.00 B |
| 10/18/2024 | $21.73 | $21.85 (0.55%) | $22.06 | $21.63 | 27.28 M | $157.23 B |
| 10/17/2024 | $21.56 | $21.73 (0.79%) | $21.77 | $21.53 | 25.47 M | $156.37 B |
| 10/16/2024 | $21.52 | $21.71 (0.88%) | $21.76 | $21.48 | 23.93 M | $156.23 B |
| 10/15/2024 | $21.39 | $21.51 (0.56%) | $21.61 | $21.23 | 35.94 M | $154.79 B |
| 10/14/2024 | $21.36 | $21.26 (-0.47%) | $21.41 | $21.26 | 33.51 M | $152.99 B |
| 10/11/2024 | $21.30 | $21.37 (0.33%) | $21.45 | $21.22 | 25.25 M | $153.78 B |
| 10/10/2024 | $21.60 | $21.22 (-1.76%) | $21.68 | $21.21 | 28.74 M | $152.70 B |
| 10/09/2024 | $21.87 | $21.93 (0.27%) | $22.00 | $21.79 | 25.37 M | $157.81 B |
| 10/08/2024 | $21.92 | $21.86 (-0.27%) | $21.98 | $21.72 | 22.72 M | $157.30 B |
| 10/07/2024 | $21.91 | $21.78 (-0.59%) | $21.91 | $21.67 | 23.12 M | $156.73 B |
| 10/04/2024 | $21.70 | $21.91 (0.97%) | $21.98 | $21.48 | 24.55 M | $157.66 B |
| 10/03/2024 | $22.13 | $22.05 (-0.36%) | $22.23 | $21.97 | 28.89 M | $158.67 B |
| 10/02/2024 | $22.05 | $22.19 (0.63%) | $22.24 | $22.00 | 29.82 M | $159.68 B |
| 10/01/2024 | $21.93 | $22.13 (0.91%) | $22.15 | $21.84 | 32.71 M | $159.25 B |
| 09/30/2024 | $22.00 | $22.00 (0%) | $22.07 | $21.67 | 26.27 M | $158.31 B |
| 09/27/2024 | $21.72 | $21.90 (0.83%) | $21.94 | $21.68 | 23.58 M | $157.59 B |
| 09/26/2024 | $21.49 | $21.65 (0.74%) | $21.76 | $21.43 | 25.50 M | $155.79 B |
| 09/25/2024 | $21.62 | $21.56 (-0.28%) | $21.74 | $21.52 | 28.33 M | $155.15 B |
| 09/24/2024 | $21.38 | $21.59 (0.98%) | $21.66 | $21.31 | 25.91 M | $155.36 B |
| 09/23/2024 | $21.54 | $21.49 (-0.23%) | $21.60 | $21.36 | 25.55 M | $154.64 B |
| 09/20/2024 | $21.30 | $21.54 (1.13%) | $21.62 | $21.23 | 94.16 M | $155.00 B |
| 09/19/2024 | $21.65 | $21.36 (-1.34%) | $21.70 | $21.18 | 40.94 M | $153.71 B |
| 09/18/2024 | $21.84 | $21.73 (-0.5%) | $22.00 | $21.64 | 27.83 M | $156.37 B |
| 09/17/2024 | $22.07 | $21.78 (-1.31%) | $22.10 | $21.71 | 29.30 M | $156.73 B |
| 09/16/2024 | $21.84 | $22.27 (1.97%) | $22.34 | $21.79 | 53.73 M | $160.25 B |
| 09/13/2024 | $21.57 | $21.64 (0.32%) | $21.67 | $21.44 | 31.45 M | $155.72 B |
| 09/12/2024 | $21.33 | $21.59 (1.22%) | $21.64 | $21.17 | 34.57 M | $155.36 B |
| 09/11/2024 | $21.62 | $21.45 (-0.79%) | $21.62 | $21.24 | 37.33 M | $154.35 B |
| 09/10/2024 | $21.45 | $21.71 (1.21%) | $21.86 | $21.33 | 60.94 M | $156.23 B |
| 09/09/2024 | $20.96 | $21.50 (2.58%) | $21.60 | $20.93 | 58.96 M | $154.71 B |
| 09/06/2024 | $20.65 | $20.97 (1.55%) | $21.00 | $20.65 | 53.08 M | $150.90 B |
| 09/05/2024 | $20.71 | $20.65 (-0.29%) | $20.83 | $20.52 | 44.20 M | $148.60 B |
| 09/04/2024 | $20.49 | $20.57 (0.39%) | $20.87 | $20.25 | 57.53 M | $148.02 B |
| 09/03/2024 | $19.93 | $20.43 (2.51%) | $20.45 | $19.92 | 50.35 M | $147.01 B |
| 08/30/2024 | $19.76 | $19.90 (0.71%) | $19.91 | $19.70 | 29.36 M | $143.20 B |
| 08/29/2024 | $19.80 | $19.76 (-0.2%) | $19.85 | $19.62 | 20.78 M | $142.19 B |
| 08/28/2024 | $19.68 | $19.82 (0.71%) | $19.91 | $19.67 | 20.44 M | $142.62 B |
| 08/27/2024 | $19.74 | $19.65 (-0.46%) | $19.80 | $19.60 | 20.32 M | $141.40 B |
| 08/26/2024 | $19.76 | $19.76 (0%) | $19.94 | $19.70 | 22.60 M | $142.19 B |
| 08/23/2024 | $19.54 | $19.73 (0.97%) | $19.76 | $19.51 | 21.52 M | $141.98 B |
| 08/22/2024 | $19.56 | $19.51 (-0.26%) | $19.58 | $19.40 | 17.60 M | $140.39 B |
| 08/21/2024 | $19.52 | $19.54 (0.1%) | $19.59 | $19.42 | 20.06 M | $140.61 B |
| 08/20/2024 | $19.46 | $19.49 (0.15%) | $19.58 | $19.39 | 20.26 M | $140.25 B |
| 08/19/2024 | $19.35 | $19.49 (0.72%) | $19.51 | $19.34 | 20.51 M | $140.25 B |
| 08/16/2024 | $19.12 | $19.34 (1.15%) | $19.36 | $19.08 | 24.72 M | $139.17 B |
| 08/15/2024 | $19.55 | $19.09 (-2.35%) | $19.58 | $18.97 | 42.61 M | $137.37 B |
| 08/14/2024 | $19.48 | $19.63 (0.77%) | $19.66 | $19.42 | 19.16 M | $141.26 B |
| 08/13/2024 | $19.42 | $19.52 (0.51%) | $19.56 | $19.36 | 21.51 M | $140.47 B |
| 08/12/2024 | $19.54 | $19.43 (-0.56%) | $19.56 | $19.30 | 22.98 M | $139.82 B |
| 08/09/2024 | $19.39 | $19.49 (0.52%) | $19.60 | $19.27 | 22.82 M | $140.25 B |
| 08/08/2024 | $19.26 | $19.40 (0.73%) | $19.48 | $19.21 | 25.59 M | $139.60 B |
| 08/07/2024 | $19.20 | $19.25 (0.26%) | $19.52 | $19.10 | 30.04 M | $138.52 B |