AT&T Inc (T) Historical Stock Data
25.28 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, T is up 0.05% a day on average. There have been 17 days where AT&T Inc closed green and 13 days where T closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 25.37 | 25.28 | ↓$0.09 (-0.35%) | 25.27 | 25.64 | 22.66M |
| 2025-12-04 | 25.37 | 25.39 | ↑$0.02 (0.08%) | 25.23 | 25.56 | 27.12M |
| 2025-12-03 | 25.56 | 25.32 | ↓$0.23 (-0.92%) | 25.31 | 25.82 | 21.47M |
| 2025-12-02 | 25.83 | 25.52 | ↓$0.31 (-1.20%) | 25.45 | 25.87 | 21.29M |
| 2025-12-01 | 25.95 | 25.79 | ↓$0.16 (-0.62%) | 25.55 | 25.97 | 23.48M |
| 2025-11-28 | 25.82 | 26.02 | ↑$0.20 (0.77%) | 25.76 | 26.02 | 15.97M |
| 2025-11-26 | 25.83 | 25.82 | ↓$0.01 (-0.04%) | 25.80 | 26.07 | 20.27M |
| 2025-11-25 | 25.76 | 25.86 | ↑$0.10 (0.39%) | 25.75 | 26.21 | 44.33M |
| 2025-11-24 | 25.99 | 25.62 | ↓$0.37 (-1.42%) | 25.43 | 26.01 | 62.05M |
| 2025-11-21 | 25.52 | 25.93 | ↑$0.41 (1.63%) | 25.50 | 26.18 | 49.76M |
| 2025-11-20 | 25.25 | 25.52 | ↑$0.27 (1.07%) | 25.12 | 25.63 | 37.22M |
| 2025-11-19 | 25.60 | 25.27 | ↓$0.33 (-1.29%) | 25.09 | 25.67 | 33.42M |
| 2025-11-18 | 25.54 | 25.60 | ↑$0.06 (0.23%) | 25.35 | 25.77 | 35.08M |
| 2025-11-17 | 25.63 | 25.47 | ↓$0.16 (-0.62%) | 25.44 | 25.71 | 29.06M |
| 2025-11-14 | 25.87 | 25.59 | ↓$0.28 (-1.08%) | 25.44 | 25.93 | 33.20M |
| 2025-11-13 | 25.65 | 25.75 | ↑$0.10 (0.39%) | 25.56 | 25.96 | 41.77M |
| 2025-11-12 | 25.44 | 25.65 | ↑$0.21 (0.83%) | 25.41 | 25.73 | 36.95M |
| 2025-11-11 | 24.93 | 25.18 | ↑$0.25 (1.00%) | 24.88 | 25.30 | 40.94M |
| 2025-11-10 | 24.74 | 24.83 | ↑$0.09 (0.36%) | 24.61 | 24.94 | 47.27M |
| 2025-11-07 | 24.81 | 24.83 | ↑$0.02 (0.08%) | 24.64 | 25.10 | 55.63M |
| 2025-11-06 | 24.29 | 24.74 | ↑$0.45 (1.85%) | 24.29 | 24.99 | 71.66M |
| 2025-11-05 | 24.46 | 24.56 | ↑$0.10 (0.41%) | 24.43 | 24.73 | 52.43M |
| 2025-11-04 | 24.47 | 24.44 | ↓$0.03 (-0.12%) | 24.29 | 24.56 | 75.02M |
| 2025-11-03 | 24.64 | 24.53 | ↓$0.11 (-0.43%) | 24.08 | 24.64 | 87.76M |
| 2025-10-31 | 24.63 | 24.75 | ↑$0.12 (0.49%) | 24.51 | 24.99 | 79.14M |
| 2025-10-30 | 24.99 | 24.68 | ↓$0.31 (-1.24%) | 24.62 | 25.17 | 75.57M |
| 2025-10-29 | 26.12 | 25.14 | ↓$0.98 (-3.75%) | 24.99 | 26.21 | 102.18M |
| 2025-10-28 | 25.41 | 25.70 | ↑$0.29 (1.14%) | 25.31 | 25.78 | 68.50M |
| 2025-10-27 | 25.08 | 25.53 | ↑$0.45 (1.79%) | 24.97 | 25.57 | 78.93M |
| 2025-10-24 | 24.64 | 25.14 | ↑$0.50 (2.05%) | 24.58 | 25.19 | 80.53M |
Create an account or log in to view more rows.
$T it begins tomorrow
$T Fake dip news.
$T Buying again tomorrow.
$T Chill out and chill some more. It's all temporary.
$T TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$
$T I'm friggin bored. Just give us our money already
$T Hedgies
we aren't going anywhere!
$T ugh oh
we heatin back up
$T I’ll be buying more if this dips!
$T Another boring day I believe