5 DAY PERFORMANCE
+0.82%
1 MONTH PERFORMANCE
+1.25%
3 MONTH PERFORMANCE
-1.01%
6 MONTH PERFORMANCE
+24.88%
YEAR-TO-DATE PERFORMANCE
+24.33%
1 YEAR PERFORMANCE
+51.55%
AT&T Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
07/02/2025 | $28.81 | $28.31 (-1.74%) | $29.03 | $28.29 | 40.91 M | $204.20 B |
07/01/2025 | $28.99 | $28.88 (-0.38%) | $29.19 | $28.70 | 25.98 M | $208.31 B |
06/30/2025 | $28.12 | $28.94 (2.92%) | $29.02 | $28.10 | 42.59 M | $208.74 B |
06/27/2025 | $28.00 | $28.08 (0.29%) | $28.18 | $27.90 | 37.34 M | $202.54 B |
06/26/2025 | $27.98 | $28.00 (0.07%) | $28.10 | $27.80 | 25.12 M | $201.96 B |
06/25/2025 | $28.14 | $27.92 (-0.78%) | $28.35 | $27.88 | 26.19 M | $201.39 B |
06/24/2025 | $28.16 | $28.28 (0.43%) | $28.35 | $28.03 | 26.01 M | $203.98 B |
06/23/2025 | $27.80 | $28.20 (1.44%) | $28.30 | $27.80 | 32.96 M | $203.41 B |
06/20/2025 | $27.68 | $27.77 (0.33%) | $28.11 | $27.62 | 51.50 M | $200.31 B |
06/18/2025 | $27.76 | $27.66 (-0.36%) | $27.83 | $27.59 | 27.99 M | $199.51 B |
06/17/2025 | $27.85 | $27.65 (-0.72%) | $27.97 | $27.59 | 35.26 M | $199.44 B |
06/16/2025 | $28.15 | $27.97 (-0.64%) | $28.39 | $27.78 | 32.76 M | $201.75 B |
06/13/2025 | $28.23 | $28.19 (-0.14%) | $28.34 | $28.11 | 22.43 M | $203.33 B |
06/12/2025 | $28.47 | $28.27 (-0.7%) | $28.47 | $28.12 | 23.31 M | $203.91 B |
06/11/2025 | $28.48 | $28.34 (-0.49%) | $28.61 | $28.25 | 32.16 M | $204.42 B |
06/10/2025 | $27.91 | $28.42 (1.83%) | $28.61 | $27.85 | 39.96 M | $204.99 B |
06/09/2025 | $27.83 | $27.86 (0.11%) | $28.08 | $27.83 | 23.35 M | $200.95 B |
06/06/2025 | $27.77 | $28.08 (1.12%) | $28.10 | $27.77 | 22.40 M | $202.54 B |
06/05/2025 | $27.43 | $27.76 (1.2%) | $27.85 | $27.33 | 29.19 M | $200.23 B |
06/04/2025 | $27.96 | $27.36 (-2.15%) | $27.97 | $27.22 | 33.91 M | $197.35 B |
06/03/2025 | $27.89 | $27.96 (0.25%) | $28.13 | $27.65 | 26.09 M | $201.68 B |
06/02/2025 | $27.65 | $27.93 (1.01%) | $27.96 | $27.60 | 26.94 M | $201.46 B |
05/30/2025 | $27.39 | $27.80 (1.5%) | $27.80 | $27.35 | 47.96 M | $200.52 B |
05/29/2025 | $27.48 | $27.38 (-0.36%) | $27.51 | $27.27 | 27.19 M | $197.49 B |
05/28/2025 | $27.38 | $27.50 (0.44%) | $27.62 | $27.31 | 32.27 M | $198.36 B |
05/27/2025 | $27.36 | $27.39 (0.11%) | $27.63 | $27.32 | 33.33 M | $197.56 B |
05/23/2025 | $27.48 | $27.42 (-0.22%) | $27.53 | $27.16 | 31.77 M | $197.78 B |
05/22/2025 | $27.58 | $27.23 (-1.27%) | $27.71 | $27.21 | 25.90 M | $196.41 B |
05/21/2025 | $27.68 | $27.47 (-0.76%) | $27.77 | $27.41 | 29.68 M | $198.14 B |
05/20/2025 | $28.05 | $27.78 (-0.96%) | $28.26 | $27.75 | 24.97 M | $200.38 B |
05/19/2025 | $27.76 | $28.02 (0.94%) | $28.04 | $27.71 | 31.00 M | $202.11 B |
05/16/2025 | $27.37 | $27.72 (1.28%) | $27.77 | $27.12 | 31.11 M | $199.94 B |
05/15/2025 | $26.60 | $27.33 (2.74%) | $27.40 | $26.60 | 35.28 M | $197.13 B |
05/14/2025 | $26.43 | $26.44 (0.04%) | $26.59 | $26.30 | 31.52 M | $190.71 B |
05/13/2025 | $27.05 | $26.45 (-2.22%) | $27.13 | $26.31 | 58.77 M | $190.78 B |
05/12/2025 | $27.09 | $27.01 (-0.3%) | $27.30 | $26.67 | 57.11 M | $194.82 B |
05/09/2025 | $27.56 | $27.84 (1.02%) | $28.02 | $27.42 | 29.21 M | $200.81 B |
05/08/2025 | $28.00 | $27.47 (-1.89%) | $28.04 | $27.45 | 30.14 M | $198.14 B |
05/07/2025 | $28.04 | $28.10 (0.21%) | $28.40 | $27.95 | 28.36 M | $202.69 B |
05/06/2025 | $27.54 | $28.16 (2.25%) | $28.24 | $27.50 | 32.49 M | $203.12 B |
05/05/2025 | $27.56 | $27.51 (-0.18%) | $27.69 | $27.16 | 21.34 M | $198.43 B |
05/02/2025 | $27.60 | $27.61 (0.04%) | $27.78 | $27.36 | 22.93 M | $199.15 B |
05/01/2025 | $27.50 | $27.64 (0.51%) | $27.78 | $27.27 | 37.37 M | $199.37 B |
04/30/2025 | $27.60 | $27.70 (0.36%) | $27.89 | $27.32 | 38.88 M | $199.80 B |
04/29/2025 | $27.10 | $27.30 (0.74%) | $27.44 | $27.05 | 25.02 M | $196.91 B |
04/28/2025 | $26.90 | $27.26 (1.34%) | $27.27 | $26.80 | 24.16 M | $196.63 B |
04/25/2025 | $27.46 | $26.81 (-2.37%) | $27.52 | $26.63 | 37.05 M | $193.01 B |
04/24/2025 | $27.17 | $27.53 (1.32%) | $27.83 | $27.14 | 43.64 M | $198.19 B |
04/23/2025 | $26.54 | $27.19 (2.45%) | $27.32 | $26.12 | 43.35 M | $195.74 B |
04/22/2025 | $26.00 | $26.96 (3.69%) | $27.36 | $25.98 | 50.91 M | $194.09 B |
04/21/2025 | $27.16 | $26.33 (-3.06%) | $27.28 | $26.16 | 46.23 M | $189.55 B |
04/17/2025 | $27.18 | $27.15 (-0.11%) | $27.49 | $27.01 | 24.87 M | $195.49 B |
04/16/2025 | $27.74 | $27.02 (-2.6%) | $27.78 | $26.94 | 27.84 M | $194.56 B |
04/15/2025 | $27.50 | $27.50 (0%) | $27.63 | $27.26 | 25.72 M | $198.01 B |
04/14/2025 | $26.63 | $27.20 (2.14%) | $27.35 | $26.58 | 27.04 M | $195.85 B |
04/11/2025 | $26.58 | $26.79 (0.79%) | $26.90 | $26.36 | 32.06 M | $192.90 B |
04/10/2025 | $26.24 | $26.39 (0.57%) | $26.76 | $25.90 | 51.47 M | $190.02 B |
04/09/2025 | $26.09 | $26.47 (1.46%) | $26.86 | $25.20 | 77.74 M | $190.60 B |
04/08/2025 | $27.02 | $26.39 (-2.33%) | $27.19 | $26.03 | 55.72 M | $190.02 B |
04/07/2025 | $25.18 | $26.83 (6.55%) | $27.23 | $25.10 | 74.88 M | $193.19 B |
04/04/2025 | $28.00 | $26.64 (-4.86%) | $28.43 | $26.53 | 61.36 M | $191.82 B |
04/03/2025 | $28.54 | $28.60 (0.21%) | $29.03 | $28.45 | 48.91 M | $205.93 B |