Skip to main content

AT&T Inc. (NY:T)

29.29 +0.35 (+1.21%)
Official Closing Price Updated: 7:00 PM EDT, Aug 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2025 29.02 29.33 28.95 29.29 26,562,446 +0.35(+1.21%)
Aug 28, 2025 29.02 29.02 28.75 28.94 24,656,528 -0.12(-0.41%)
Aug 27, 2025 28.50 29.08 28.50 29.06 28,021,300 +0.50(+1.75%)
Aug 26, 2025 28.83 28.96 28.21 28.56 49,404,704 -0.18(-0.63%)
Aug 25, 2025 28.77 28.98 28.72 28.74 19,404,084 -0.03(-0.10%)
Aug 22, 2025 29.47 29.65 28.68 28.77 34,012,088 -0.67(-2.28%)
Aug 21, 2025 29.25 29.56 29.21 29.44 32,984,748 +0.16(+0.55%)
Aug 20, 2025 29.10 29.38 29.02 29.28 34,840,320 +0.30(+1.04%)
Aug 19, 2025 28.87 29.16 28.80 28.98 18,890,324 +0.06(+0.21%)
Aug 18, 2025 28.98 29.15 28.86 28.92 20,420,046 +0.05(+0.17%)
Aug 15, 2025 28.74 29.08 28.64 28.87 37,020,720 +0.12(+0.42%)
Aug 14, 2025 28.58 28.77 28.41 28.75 24,528,108 +0.35(+1.23%)
Aug 13, 2025 28.50 28.59 28.36 28.40 26,381,872 -0.08(-0.28%)
Aug 12, 2025 28.14 28.70 28.14 28.48 30,756,152 +0.34(+1.21%)
Aug 11, 2025 28.18 28.28 28.08 28.14 20,601,572 +0.06(+0.21%)
Aug 08, 2025 28.07 28.25 28.03 28.08 23,598,188 +0.02(+0.07%)
Aug 07, 2025 27.45 28.11 27.29 28.06 35,329,316 +0.57(+2.07%)
Aug 06, 2025 27.94 28.06 27.45 27.49 39,246,484 -0.28(-1.01%)
Aug 05, 2025 27.72 27.97 27.67 27.77 25,317,206 +0.09(+0.33%)
Aug 04, 2025 27.79 27.92 27.57 27.68 29,967,008 -0.07(-0.25%)
Aug 01, 2025 27.64 27.93 27.34 27.75 38,821,828 +0.34(+1.24%)
Jul 31, 2025 27.35 27.72 27.31 27.41 34,118,488 -0.09(-0.33%)
Jul 30, 2025 27.34 27.71 27.24 27.50 30,087,100 +0.09(+0.33%)
Jul 29, 2025 27.68 27.93 27.32 27.41 34,198,928 -0.19(-0.69%)
Jul 28, 2025 27.93 27.93 27.54 27.60 30,960,696 -0.40(-1.43%)
Jul 25, 2025 27.91 28.35 27.75 28.00 33,987,968 +0.08(+0.29%)
Jul 24, 2025 27.77 28.17 27.69 27.92 47,332,052 +0.17(+0.61%)
Jul 23, 2025 26.30 27.75 25.85 27.75 65,614,264 +0.33(+1.20%)
Jul 22, 2025 27.45 27.76 27.22 27.42 35,206,632 +0.04(+0.15%)
Jul 21, 2025 27.45 27.72 27.25 27.38 36,228,400 +0.44(+1.63%)
Jul 18, 2025 26.97 27.04 26.80 26.94 27,427,932 -0.05(-0.19%)
Jul 17, 2025 26.80 27.05 26.77 26.99 24,545,176 +0.04(+0.15%)
Jul 16, 2025 27.02 27.11 26.88 26.95 21,932,256 -0.07(-0.26%)
Jul 15, 2025 26.92 27.12 26.79 27.02 32,257,086 -0.14(-0.52%)
Jul 14, 2025 27.02 27.51 27.02 27.16 30,745,838 +0.19(+0.70%)
Jul 11, 2025 27.55 27.55 26.61 26.97 42,713,472 -0.65(-2.35%)
Jul 10, 2025 27.76 27.82 27.48 27.62 25,058,844 -0.20(-0.73%)
Jul 09, 2025 28.05 28.10 27.68 27.82 34,786,392 -0.19(-0.67%)
Jul 08, 2025 27.96 28.18 27.80 28.01 25,202,490 -0.12(-0.42%)
Jul 07, 2025 28.14 28.19 27.94 28.13 22,671,756 +0.05(+0.18%)
Jul 03, 2025 28.01 28.13 27.85 28.08 21,295,910 +0.05(+0.18%)
Jul 02, 2025 28.52 28.74 28.01 28.03 47,479,736 -0.56(-1.97%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.