Skip to main content
AT&T Inc. (T)
NYSE: T · Real-Time Price · USD
28.56
-0.41 (-1.43%)
Mar 6, 2026, 1:30 PM EST - Market open

AT&T Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202628.9328.9528.3328.47--1.74%12,365,425
Mar 5, 202628.9429.0628.7228.9728.97-0.03%42,731,293
Mar 4, 202628.4729.0728.2228.9828.981.08%38,295,697
Mar 3, 202627.7928.7527.7628.6728.672.36%42,824,879
Mar 2, 202627.9128.2527.8728.0128.01-39,060,956
Feb 27, 202627.6128.0127.5128.0128.012.00%54,509,331
Feb 26, 202627.9828.0527.4127.4627.46-1.47%33,856,844
Feb 25, 202628.0328.2927.7027.8727.87-1.69%45,550,692
Feb 24, 202628.5228.8028.1928.3528.35-0.60%34,541,663
Feb 23, 202628.0428.8328.0328.5228.521.93%41,169,261
Feb 20, 202627.9528.0627.5427.9827.980.36%25,383,646
Feb 19, 202628.0228.4027.7327.8827.88-31,221,881
Feb 18, 202628.6328.7227.8227.8827.88-2.79%33,179,276
Feb 17, 202628.7629.0628.6328.6828.68-0.03%29,868,901
Feb 13, 202628.6828.8428.4128.6928.69-0.38%42,687,511
Feb 12, 202628.4829.3028.4628.8028.801.16%70,553,059
Feb 11, 202627.2828.6027.1428.4728.473.87%64,213,329
Feb 10, 202627.0827.5927.0827.4127.411.11%34,925,947
Feb 9, 202627.1027.2026.8327.1127.11-0.07%33,057,762
Feb 6, 202627.2627.3826.9327.1327.13-0.66%37,410,384
Feb 5, 202627.4027.5226.9627.3127.310.33%44,672,420
Feb 4, 202627.0927.5026.8927.2227.221.45%52,448,303
Feb 3, 202626.1126.9926.1126.8326.832.02%60,383,541
Feb 2, 202626.2926.6426.1926.3026.300.34%66,563,970
Jan 30, 202625.5026.2925.1526.2126.214.30%78,227,455
Jan 29, 202624.4525.1324.4325.1325.134.40%73,255,254
Jan 28, 202623.4224.3323.3624.0724.074.65%84,121,869
Jan 27, 202623.5023.5022.9523.0023.00-1.92%72,010,534
Jan 26, 202623.7023.8023.3623.4523.45-0.59%44,376,020
Jan 23, 202623.5023.6523.3023.5923.590.04%36,056,769
Jan 22, 202623.5723.8323.5023.5823.580.34%30,388,279
Jan 21, 202623.4723.7923.4723.5023.500.21%40,672,133
Jan 20, 202623.3723.6023.2823.4523.45-0.17%51,203,046
Jan 16, 202623.6623.6623.3923.4923.49-1.01%46,504,807
Jan 15, 202623.6123.8023.5023.7323.730.51%35,919,466
Jan 14, 202623.3323.7223.3323.6123.611.33%51,414,807
Jan 13, 202623.6923.7523.1923.3023.30-1.85%40,890,589
Jan 12, 202623.7623.9023.6223.7423.74-1.04%40,700,094
Jan 9, 202624.1524.3223.9823.9923.71-0.74%30,811,009
Jan 8, 202623.9924.3223.9824.1723.890.83%43,770,370
Jan 7, 202624.4424.5523.9023.9723.69-1.52%46,998,351
Jan 6, 202624.5224.5323.8724.3424.06-1.50%59,966,249
Jan 5, 202624.4124.7524.3724.7124.420.61%48,958,067
Jan 2, 202624.7924.8124.5024.5624.28-1.13%28,718,402
Dec 31, 202524.7924.9724.7824.8424.550.12%22,911,042
Dec 30, 202524.7724.8624.7324.8124.520.16%21,047,878
Dec 29, 202524.6824.9424.6824.7724.480.49%30,322,137
Dec 26, 202524.6124.7724.5924.6524.37-0.04%16,070,065
Dec 24, 202524.3724.7124.3724.6624.380.82%13,904,064
Dec 23, 202524.2824.5324.2624.4624.180.66%20,869,077
Dec 22, 202524.1524.4524.0924.3024.020.62%29,049,263
Dec 19, 202524.2124.2824.0224.1523.87-0.45%89,822,259
Dec 18, 202524.3124.5524.2324.2623.98-0.41%31,038,791
Dec 17, 202524.1124.4524.0824.3624.081.20%39,455,094
Dec 16, 202524.3624.3924.0124.0723.79-0.99%35,701,968
Dec 15, 202524.4924.6324.2224.3124.03-1.10%37,162,466
Dec 12, 202524.3924.8124.2724.5824.301.15%34,207,688
Dec 11, 202524.4624.7124.2724.3024.02-0.37%38,931,826
Dec 10, 202524.5624.6024.2824.3924.11-0.49%48,955,410
Dec 9, 202524.8424.9924.3624.5124.23-1.33%41,173,038
Dec 8, 202525.3425.3424.6924.8424.55-1.74%40,913,259
Dec 5, 202525.3625.6425.2525.2824.99-0.43%28,075,584
Dec 4, 202525.3725.5625.2325.3925.100.28%33,035,153
Dec 3, 202525.5625.8225.3125.3225.03-0.78%29,138,405
Dec 2, 202525.8325.8725.4525.5225.23-1.05%30,839,722
Dec 1, 202525.9525.9725.5525.7925.49-0.88%34,681,949
Nov 28, 202525.8226.0225.7626.0225.720.77%16,345,751
Nov 26, 202525.8326.0725.8025.8225.52-0.15%27,713,016
Nov 25, 202525.7626.2125.7525.8625.560.94%44,336,242
Nov 24, 202525.9926.0225.4325.6225.32-1.20%66,605,913
Nov 21, 202525.5226.1825.5025.9325.631.61%59,017,120
Nov 20, 202525.2525.6325.1225.5225.230.99%44,631,819
Nov 19, 202525.6025.6725.0925.2724.98-1.29%34,296,926
Nov 18, 202525.5425.7725.3425.6025.300.51%41,527,553
Nov 17, 202525.6325.7125.4325.4725.18-0.47%34,519,872
Nov 14, 202525.8725.9325.4425.5925.29-0.62%37,390,165
Nov 13, 202525.6525.9625.5625.7525.450.39%49,785,589
Nov 12, 202525.4425.7325.4125.6525.351.87%44,096,986
Nov 11, 202524.9325.3024.8825.1824.891.41%40,962,707
Nov 10, 202524.7424.9424.6124.8324.54-52,677,551
Nov 7, 202524.8125.1024.6424.8324.540.36%62,439,985
Nov 6, 202524.2924.9924.2924.7424.450.73%71,665,295
Nov 5, 202524.4624.7324.4324.5624.280.49%61,063,131
Nov 4, 202524.4724.5624.2924.4424.16-0.37%75,032,665
Nov 3, 202524.6424.6424.0824.5324.25-0.89%89,327,678
Oct 31, 202524.6324.9924.5124.7524.460.28%89,936,750
Oct 30, 202524.9925.1824.6224.6824.40-1.83%82,167,820
Oct 29, 202526.1226.2124.9925.1424.85-2.18%102,715,038
Oct 28, 202525.4125.7825.3125.7025.400.67%77,662,462
Oct 27, 202525.0825.5724.9725.5325.241.55%86,220,431
Oct 24, 202524.6425.1924.5725.1424.852.11%80,553,704
Oct 23, 202525.6825.7524.4924.6224.34-3.64%107,294,096
Oct 22, 202524.9225.8324.3225.5525.26-1.92%95,467,951
Oct 21, 202526.1526.2325.9026.0525.75-0.19%100,445,653
Oct 20, 202526.3426.4425.8326.1025.80-0.91%66,161,100
Oct 17, 202526.3926.4826.2026.3426.040.53%61,491,831
Oct 16, 202526.1026.3926.0526.2025.900.50%49,513,137
Oct 15, 202526.0526.1925.9426.0725.77-0.23%34,673,983
Oct 14, 202525.5826.1525.5826.1325.832.11%43,644,889
Oct 13, 202525.6825.8525.3525.5925.29-1.08%36,313,723