Share Name Share Symbol Market Type
AT&T Inc. NYSE:T NYSE Ordinary Share
  Price Change % Change Share Price High Price Low Price Open Price Shares Traded Last Trade
  +$0.08 +0.24% $33.11 $33.25 $33.01 $33.14 23,493,474 22:49:19

AT&T Inc. (T) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
20 Aug 201833.11+0.07+0.21%33.00999933.2519,665,891
17 Aug 201833.04-0.03-0.09%32.9633.25999923,940,289
16 Aug 201833.07+0.61+1.88%32.5333.1435,028,339
15 Aug 201832.46+0.22+0.68%32.1332.54999926,752,330
14 Aug 201832.24+0.02+0.06%32.2132.3817,847,905
13 Aug 201832.22-0.03-0.09%32.1832.3415,864,610
10 Aug 201832.25-0.23-0.71%32.15999932.40517,721,387
09 Aug 201832.479999+0.11+0.34%32.24499932.515,612,589
08 Aug 201832.369999-0.05-0.15%32.29999932.5319,049,228
07 Aug 201832.42+0.28+0.87%31.9732.43999925,114,361
06 Aug 201832.14-0.11-0.34%3232.3225,840,379
03 Aug 201832.25+0.41+1.29%31.7632.2823,335,903
02 Aug 201831.84-0.06-0.19%31.76532.129,071,307
01 Aug 201831.9-0.07-0.22%31.80532.2727,747,457
31 Jul 201831.97-0.04-0.11%31.9432.3445,967,918
30 Jul 201832.005+0.92+2.94%31.4532.1359,721,429
27 Jul 201831.09+0.73+2.40%30.353231.2143,669,984
26 Jul 201830.36+0.11+0.36%30.330.5639,164,298
25 Jul 201830.25-1.45-4.57%30.1331.1892,315,862
24 Jul 201831.7+0.70+2.26%31.0131.844,624,928
23 Jul 201831-0.11-0.35%30.831.232,511,210
Download more AT&T Inc. Historical Data

AT&T Inc. (T) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week32.2633.2632.1332.690416M35M24M0.852.63%
1 Month31.1433.2630.1331.699716M92M33M1.976.33%
3 Months32.4634.5330.1332.149116M193M41M0.652.00%
6 Months36.8837.8130.1333.109113M193M33M-3.77-10.22%
1 Year37.4939.830.1334.63419M193M31M-4.38-11.68%
3 Years32.1843.8930.1336.53877M193M24M0.932.89%
5 Years34.3143.8930.1335.65983k193M25M-1.2-3.50%
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:31 V: D:20180821 00:39:01