Skip to main content
AT&T Inc. (LON:0QZ1)
London flag London · Delayed Price · Currency is GBP · Price in USD
28.55
-0.33 (-1.15%)
At close: Mar 6, 2026

AT&T Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202628.7929.0928.3428.5528.55-1.15%11,743
Mar 5, 202628.9329.0128.6928.8828.88-0.06%5,662
Mar 4, 202628.6128.9428.0028.9028.900.77%37,760
Mar 3, 202627.8828.6927.4928.6828.682.39%29,474
Mar 2, 202627.8928.2527.4728.0128.010.47%49,419
Feb 27, 202627.5127.9727.0027.8827.881.38%3,784
Feb 26, 202627.9228.0927.5027.5027.50-0.90%7,852
Feb 25, 202628.2728.3527.7527.7527.75-1.97%110,667
Feb 24, 202628.4428.7528.0228.3128.31-0.88%23,675
Feb 23, 202627.9128.8227.7028.5628.562.15%1,362,431
Feb 20, 202627.8427.9827.5427.9627.96-23,845
Feb 19, 202627.8128.3927.8027.9627.960.28%23,488
Feb 18, 202628.6529.0327.8827.8827.88-3.09%97,763
Feb 17, 202629.0529.0828.5028.7728.770.46%142,181
Feb 13, 202628.5929.0028.2728.6428.64-1.61%10,606
Feb 12, 202628.2529.2928.1629.1129.113.01%36,374
Feb 11, 202627.3828.5527.1028.2628.262.47%120,174
Feb 10, 202627.0527.5926.7827.5827.582.03%18,171
Feb 9, 202627.0727.2026.7827.0327.030.22%12,865
Feb 6, 202627.2527.4526.7826.9726.97-0.70%10,327
Feb 5, 202627.2227.5126.8027.1627.16-0.73%26,722
Feb 4, 202626.7327.4926.3827.3627.361.94%78,679
Feb 3, 202626.1526.9025.8126.8426.841.36%255,989
Feb 2, 202626.1226.6326.0026.4826.481.38%27,996
Jan 30, 202625.0326.1524.6226.1226.125.11%66,906
Jan 29, 202623.9225.0623.8724.8524.852.98%47,149
Jan 28, 202623.1324.8222.9224.1324.134.92%97,874
Jan 27, 202623.5223.5822.9723.0023.00-2.54%58,325
Jan 26, 202623.5423.7623.4023.6023.600.47%9,073
Jan 23, 202623.6223.7023.3023.4923.49-1.18%12,990
Jan 22, 202623.4923.8023.3923.7723.770.97%9,351
Jan 21, 202623.4523.7723.2723.5423.540.30%6,911
Jan 20, 202623.5123.5823.2823.4723.47-0.22%18,360
Jan 16, 202623.7223.7323.4023.5223.52-0.60%14,325
Jan 15, 202623.5923.7923.3523.6623.660.14%53,600
Jan 14, 202623.2823.7223.2023.6323.631.36%39,355
Jan 13, 202623.7423.8023.1923.3123.31-1.85%28,728
Jan 12, 202623.8524.0023.6223.7523.75-1.62%85,127
Jan 9, 202624.2224.3524.0524.1423.86-0.54%30,653
Jan 8, 202623.9924.2923.9024.2723.991.34%25,976
Jan 7, 202624.2824.5423.9523.9523.68-1.33%123,111
Jan 6, 202624.7024.7323.8724.2723.99-1.37%86,318
Jan 5, 202624.6224.6624.3224.6124.33-0.40%32,962
Jan 2, 202624.8825.0224.4524.7124.42-0.93%19,663
Dec 31, 202524.8225.0024.5124.9424.650.50%10,633
Dec 30, 202524.8425.0024.5024.8224.53-0.06%14,520
Dec 29, 202524.6024.9224.3224.8324.540.73%40,064
Dec 24, 202524.4424.7024.3024.6524.370.69%6,554
Dec 23, 202524.2424.5324.0524.4824.201.04%58,806
Dec 22, 202524.1924.4124.0024.2323.950.58%50,884
Dec 19, 202524.2124.2924.0024.0923.81-0.75%42,443
Dec 18, 202524.3324.5324.1724.2723.99-0.57%8,393
Dec 17, 202524.0624.4524.0024.4124.131.07%10,882
Dec 16, 202524.3124.4724.0024.1523.87-1.07%71,033
Dec 15, 202524.5824.8024.2424.4124.13-0.60%156,243
Dec 12, 202524.3824.7924.2024.5624.280.53%10,902
Dec 11, 202524.4424.7024.2724.4324.150.29%4,941
Dec 10, 202524.5424.7124.2024.3624.08-0.53%25,200
Dec 9, 202524.8425.2824.3924.4924.21-1.17%7,935
Dec 8, 202525.3025.5024.7024.7824.50-2.59%24,878
Dec 5, 202525.3725.6325.3025.4425.150.28%36,490
Dec 4, 202525.3925.8725.2325.3725.08-0.47%18,501
Dec 3, 202525.5625.8025.4025.4925.200.07%33,600
Dec 2, 202525.7825.9625.3625.4725.18-0.74%11,293
Dec 1, 202526.1426.2125.5525.6625.37-0.96%18,902
Nov 28, 202525.8526.0825.6025.9125.610.26%7,983
Nov 26, 202525.8426.2425.5025.8425.540.09%9,266
Nov 25, 202525.5526.2025.2825.8225.520.31%26,644
Nov 24, 202526.0326.0325.4325.7425.44-1.16%26,970
Nov 21, 202525.5026.1625.0526.0425.742.69%9,572
Nov 20, 202525.2325.5024.8925.3625.070.23%10,187
Nov 19, 202525.6125.7725.1125.3025.01-1.66%10,023
Nov 18, 202525.4525.7625.2525.7325.430.51%21,921
Nov 17, 202525.5025.7525.1025.6025.30-0.12%22,756
Nov 14, 202525.7426.1725.4525.6325.34-0.51%1,116,604
Nov 13, 202525.6825.9525.5325.7625.470.50%21,683
Nov 12, 202525.2825.7225.2525.6425.341.73%40,604
Nov 11, 202524.8425.2924.4625.2024.911.57%7,706
Nov 10, 202524.9425.2524.4524.8124.530.49%35,152
Nov 7, 202524.7825.0924.5024.6924.40-0.17%14,000
Nov 6, 202524.5524.9824.1524.7324.450.86%54,177
Nov 5, 202524.4924.7324.3724.5224.240.49%37,142
Nov 4, 202524.5224.8824.2524.4024.12-0.20%79,836
Nov 3, 202524.8025.3024.0724.4524.17-1.41%95,939
Oct 31, 202524.7324.9924.4624.8024.510.08%18,912
Oct 30, 202525.1825.2224.6424.7824.50-1.16%159,166
Oct 29, 202525.7526.4924.9925.0724.78-2.03%89,913
Oct 28, 202525.5825.7625.3225.5925.300.79%22,041
Oct 27, 202525.1825.5624.9925.3925.100.83%61,835
Oct 24, 202524.6525.1824.5025.1824.892.57%45,797
Oct 23, 202525.5125.7524.5424.5524.27-3.51%36,799
Oct 22, 202526.0227.0724.3325.4425.15-2.07%74,290
Oct 21, 202526.1626.2025.9425.9825.68-0.08%68,378
Oct 20, 202526.3926.4425.9026.0025.70-1.02%12,184
Oct 17, 202526.2026.5826.0526.2725.970.61%11,352
Oct 16, 202526.0726.3726.0326.1125.810.42%14,719
Oct 15, 202526.1526.2725.8026.0025.70-0.11%32,185
Oct 14, 202525.6326.1324.0026.0325.732.01%26,127
Oct 13, 202525.8826.0325.3725.5225.22-1.79%17,881
Oct 10, 202525.9626.2425.7125.9825.68-1.25%39,663