AT&T Inc (T) Historical Stock Data

24.15 ↓0.11 (-0.45%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, T is down -0.20% a day on average. There have been 13 days where AT&T Inc closed green and 17 days where T closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-19	24.21	24.15	↓$0.06 (-0.25%)	24.02	24.28	89M
2025-12-18	24.31	24.26	↓$0.04 (-0.19%)	24.23	24.55	30.58M
2025-12-17	24.11	24.36	↑$0.25 (1.06%)	24.09	24.45	38.86M
2025-12-16	24.36	24.07	↓$0.29 (-1.19%)	24.01	24.39	35.56M
2025-12-15	24.49	24.31	↓$0.18 (-0.73%)	24.22	24.62	36.74M
2025-12-12	24.39	24.58	↑$0.19 (0.78%)	24.27	24.81	34.07M
2025-12-11	24.46	24.30	↓$0.16 (-0.65%)	24.28	24.71	38.79M
2025-12-10	24.56	24.39	↓$0.17 (-0.69%)	24.28	24.60	48.66M
2025-12-09	24.84	24.51	↓$0.33 (-1.33%)	24.36	24.99	33.11M
2025-12-08	25.34	24.84	↓$0.50 (-1.97%)	24.70	25.34	34.20M
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