T (AT&T Inc.) - Sector: Public Utilities / Industry: Telecommunications Equipment



Daily

Date Open Close Low High Change After-Pre Volatility Volume Volume(USD)
2019-08-20 35.29 35.07 34.90 35.30 -0.8762% -0.2544% 1.1331% 4,367,526 $153,169,136
2019-08-19 35.01 35.38 34.99 35.44 1.1724% 0.1144% 1.2698% 26,131,200 $924,521,856
2019-08-16 34.48 34.97 33.96 35.00 1.8346% 0.4077% 2.9714% 30,889,700 $1,080,212,809
2019-08-15 34.24 34.34 33.96 34.46 0.7334% 0.44% 1.451% 24,323,500 $835,268,990
2019-08-14 34.60 34.09 34.02 34.63 -2.2088% -0.7458% 1.7499% 34,615,300 $1,180,035,577
2019-08-13 34.37 34.86 34.37 34.96 1.1021% -0.319% 1.6924% 31,218,500 $1,088,276,910
2019-08-12 34.47 34.48 34.27 34.58 -0.1737% -0.2027% 0.8965% 18,674,700 $643,903,656
2019-08-09 34.43 34.54 34.15 34.59 0% -0.3185% 1.272% 22,866,800 $789,819,272
2019-08-08 34.25 34.54 34.07 34.54 1.4093% 0.5578% 1.3607% 28,498,500 $984,338,190
2019-08-07 33.60 34.06 33.36 34.16 0.2945% -1.0601% 2.3419% 37,948,500 $1,292,525,910
2019-08-06 33.51 33.96 33.29 33.97 1.4034% 0.0597% 2.0018% 31,658,700 $1,075,129,452
2019-08-05 33.70 33.49 33.19 33.94 -1.99% -1.3755% 2.2098% 37,067,600 $1,241,393,924
2019-08-02 33.80 34.17 33.54 34.34 0.1465% -0.9379% 2.3296% 36,476,300 $1,246,395,171
2019-08-01 34.48 34.12 34.02 34.60 0.2056% 1.2628% 1.6763% 41,058,900 $1,400,929,668
2019-07-31 34.05 34.05 33.89 34.48 -0.3803% -0.3803% 1.7111% 40,633,800 $1,383,580,890
2019-07-30 34.44 34.18 34.08 34.64 -0.4659% 0.2912% 1.6166% 33,926,800 $1,159,618,024
2019-07-29 34.07 34.34 33.94 34.45 0.5564% -0.2343% 1.4804% 30,939,100 $1,062,448,694
2019-07-26 33.74 34.15 33.59 34.23 1.0056% -0.207% 1.8697% 34,149,300 $1,166,198,595
2019-07-25 33.58 33.81 33.45 33.99 1.7148% 1.0229% 1.5887% 39,019,200 $1,319,239,152
2019-07-24 32.18 33.24 32.18 33.39 3.5837% 0.2805% 3.6238% 48,284,700 $1,604,983,428
2019-07-23 32.15 32.09 31.52 32.16 -0.1245% 0.0622% 1.9882% 45,574,400 $1,462,482,496
2019-07-22 32.75 32.13 32.07 32.75 -2.0128% -0.122% 2.0763% 35,515,700 $1,141,119,441
2019-07-19 33.23 32.79 32.77 33.27 -0.9066% 0.4231% 1.5029% 32,156,800 $1,054,421,472
2019-07-18 33.19 33.09 32.84 33.20 -0.5111% -0.2105% 1.0843% 32,128,800 $1,063,141,992
2019-07-17 33.56 33.26 33.25 33.58 -0.9529% -0.0596% 0.9827% 18,798,200 $625,228,132
2019-07-16 33.68 33.58 33.51 33.72 -0.3856% -0.089% 0.6228% 17,869,300 $600,051,094
2019-07-15 33.66 33.71 33.57 33.74 0.1783% 0.0297% 0.5039% 20,255,100 $682,799,421
2019-07-12 33.53 33.65 33.39 33.66 0.5678% 0.2092% 0.8021% 23,251,700 $782,419,705
2019-07-11 33.99 33.46 33.26 34.02 -0.8886% 0.6896% 2.234% 28,863,900 $965,786,094
2019-07-10 33.74 33.76 33.62 33.84 0.6559% 0.5963% 0.6501% 25,352,100 $855,886,896
2019-07-09 33.59 33.54 33.40 33.66 -2.073% -1.927% 0.7724% 30,977,000 $1,038,968,580
2019-07-08 34.13 34.25 34.07 34.36 -0.1458% -0.4956% 0.844% 31,848,200 $1,090,800,850
2019-07-05 33.98 34.30 33.94 34.37 0.9417% 0% 1.2511% 24,507,000 $840,590,099
2019-07-03 33.96 33.98 33.87 34.04 0.4137% 0.3546% 0.5141% 20,136,500 $684,238,269
2019-07-02 33.47 33.84 33.37 33.87 1.2264% 0.1197% 1.4762% 26,631,900 $901,223,496
2019-07-01 33.81 33.43 33.40 33.90 -0.2387% 0.8953% 1.4749% 32,421,700 $1,083,857,431
2019-06-28 33.04 33.51 32.92 33.55 1.607% 0.1819% 1.8778% 40,771,300 $1,366,246,263
2019-06-27 32.76 32.98 32.56 33.03 1.3833% 0.707% 1.4229% 28,184,300 $929,518,213
2019-06-26 32.59 32.53 32.52 32.79 -0.0614% 0.1229% 0.8234% 27,960,900 $909,568,077
2019-06-25 32.60 32.55 32.45 32.60 -0.0921% 0.0614% 0.4601% 19,229,700 $625,926,735
2019-06-24 32.49 32.58 32.46 32.69 0.4006% 0.1233% 0.7078% 21,745,400 $708,465,132
2019-06-21 32.69 32.45 32.42 32.70 -0.2766% 0.461% 0.8563% 39,218,600 $1,272,643,570
2019-06-20 32.58 32.54 32.31 32.60 0.4011% 0.5245% 0.9048% 27,066,000 $880,727,640
2019-06-19 32.54 32.41 32.33 32.59 -0.0925% 0.3083% 0.8131% 21,209,600 $687,403,135
2019-06-18 32.44 32.44 32.40 32.70 0.4334% 0.4334% 0.9174% 20,534,100 $666,126,204
2019-06-17 32.25 32.30 32.17 32.39 -0.1546% -0.3091% 0.6792% 16,814,200 $543,098,660
2019-06-14 32.34 32.35 32.18 32.44 0.1858% 0.1548% 0.8015% 19,848,500 $642,098,975
2019-06-13 32.22 32.29 32.12 32.33 0.3418% 0.119% 0.6496% 16,873,400 $544,842,086
2019-06-12 32.11 32.18 32.03 32.31 0.218% 0% 0.8666% 19,282,900 $620,523,722
2019-06-11 32.06 32.11 32.03 32.44 0.5637% 0.4071% 1.2639% 19,612,600 $629,760,586
2019-06-10 32.69 31.93 31.86 33.00 -1.7236% 0.6156% 3.4545% 30,927,300 $987,508,689
2019-06-07 32.17 32.49 32.14 32.70 1.215% 0.2181% 1.7125% 31,788,400 $1,032,805,116
2019-06-06 31.80 32.10 31.70 32.17 1.3258% 0.3788% 1.4763% 24,411,700 $783,615,570
2019-06-05 31.62 31.68 31.41 31.71 0.6353% 0.4447% 0.9303% 20,430,800 $647,247,744
2019-06-04 31.39 31.48 30.98 31.50 1.2544% 0.9688% 1.6667% 31,262,200 $984,134,056
2019-06-03 30.72 31.09 30.68 31.35 1.6678% 0.4578% 2.1531% 36,323,600 $1,129,300,724
2019-05-31 31.07 30.58 30.38 31.16 -4.0176% -2.4944% 2.5032% 49,412,600 $1,511,037,308
2019-05-30 31.96 31.86 31.64 32.07 -0.1567% 0.1567% 1.3408% 24,227,600 $771,891,336
2019-05-29 31.91 31.91 31.69 32.21 -0.0626% -0.0626% 1.6144% 26,948,900 $859,939,399
2019-05-28 32.33 31.93 31.91 32.42 -1.0536% 0.1859% 1.5701% 24,523,100 $783,022,583
2019-05-24 32.32 32.27 32.10 32.35 0.4045% 0.56% 0.7728% 16,156,700 $521,376,709
2019-05-23 32.18 32.14 31.93 32.32 -0.4337% -0.3098% 1.2067% 24,665,500 $792,749,170
2019-05-22 32.24 32.28 32.12 32.45 -0.4011% -0.5245% 1.0324% 19,988,800 $645,238,464
2019-05-21 32.24 32.41 32.09 32.64 0.6834% 0.1553% 1.685% 23,313,500 $755,590,534
2019-05-20 32.28 32.19 31.96 33.08 1.2264% 1.5094% 3.3857% 53,455,200 $1,720,722,887
2019-05-17 31.41 31.80 31.38 32.00 0.5693% -0.6641% 1.9234% 30,889,500 $982,286,100
2019-05-16 31.35 31.62 31.35 31.88 1.184% 0.3264% 1.6408% 23,634,900 $747,335,538
2019-05-15 31.04 31.25 30.89 31.30 0.5146% -0.1608% 1.3099% 23,931,300 $747,853,125
2019-05-14 30.70 31.09 30.62 31.38 2.0348% 0.7548% 2.4216% 37,525,200 $1,166,658,468
2019-05-13 30.35 30.47 30.34 30.65 -0.4899% -0.8818% 1.0114% 27,713,300 $844,424,251
2019-05-10 30.25 30.62 30.16 30.72 0.79% -0.4279% 1.8229% 22,013,300 $674,047,246
2019-05-09 30.27 30.38 30.12 30.45 0.264% -0.099% 1.0673% 27,078,400 $822,641,792
2019-05-08 30.39 30.30 30.17 30.50 -0.7534% -0.4586% 1.082% 25,015,200 $757,960,560
2019-05-07 30.52 30.53 30.28 30.59 -0.1961% -0.2288% 1.0134% 25,771,200 $786,794,736
2019-05-06 30.46 30.59 30.38 30.64 -0.3583% -0.7818% 0.8486% 25,182,000 $770,317,380
2019-05-03 30.66 30.70 30.57 30.79 0.2613% 0.1306% 0.7145% 28,225,600 $866,525,920
2019-05-02 30.96 30.62 30.59 31.01 -0.5521% 0.5521% 1.3463% 29,711,500 $909,766,130
2019-05-01 31.05 30.79 30.78 31.21 -0.5491% 0.2907% 1.3778% 27,047,000 $832,777,130
2019-04-30 30.94 30.96 30.76 31.14 0.2591% 0.1943% 1.2044% 35,001,300 $1,083,640,248
2019-04-29 30.91 30.88 30.82 31.30 0.6519% 0.7497% 1.5493% 31,762,700 $980,832,176
2019-04-26 30.47 30.68 30.28 30.96 1.1206% 0.4285% 2.1964% 35,191,800 $1,079,684,424
2019-04-25 30.64 30.34 30.05 30.65 -1.4615% -0.5034% 1.9576% 44,021,300 $1,335,606,242
2019-04-24 31.07 30.79 30.52 31.59 -4.081% -3.2087% 3.393% 72,249,300 $2,224,555,947
2019-04-23 32.06 32.10 31.88 32.28 0.0623% -0.0623% 1.2392% 31,675,000 $1,016,767,500
2019-04-22 32.02 32.08 31.92 32.18 0.1561% -0.0312% 0.808% 22,239,100 $713,430,328
2019-04-18 31.95 32.03 31.85 32.10 0.2504% 0% 0.7788% 23,317,500 $746,859,525
2019-04-17 32.08 31.95 31.95 32.20 -0.9302% -0.5271% 0.7764% 22,364,800 $714,555,360
2019-04-16 32.12 32.25 31.94 32.25 0.7183% 0.3123% 0.9612% 21,701,900 $699,886,275
2019-04-15 32.21 32.02 31.94 32.25 -0.559% 0.0311% 0.9612% 19,463,700 $623,227,674
2019-04-12 32.30 32.20 31.96 32.32 0% 0.3106% 1.1139% 26,021,100 $837,879,420
2019-04-11 31.92 32.20 31.88 32.25 1.0038% 0.1255% 1.1473% 24,930,900 $802,774,980
2019-04-10 31.75 31.88 31.74 32.04 0.4094% 0% 0.9345% 20,385,900 $649,902,492
2019-04-09 31.85 31.75 31.54 31.89 -1.9759% -1.6672% 1.0975% 26,779,000 $850,233,250
2019-04-08 32.45 32.39 32.19 32.52 0.1236% 0.3091% 0.9995% 37,252,000 $1,206,592,280
2019-04-05 32.07 32.35 31.92 32.36 1.157% 0.2814% 1.3597% 39,928,700 $1,291,693,445
2019-04-04 31.95 31.98 31.92 32.13 0.3452% 0.251% 0.6536% 28,212,000 $902,219,760
2019-04-03 31.80 31.87 31.64 31.96 0.7588% 0.528% 1.0013% 28,780,000 $917,218,600
2019-04-02 31.91 31.63 31.55 31.95 -1.0016% -0.1252% 1.2458% 31,945,800 $1,010,445,654
2019-04-01 31.60 31.95 31.54 31.99 1.8814% 0.7653% 1.4067% 37,773,800 $1,206,872,910
2019-03-29 31.16 31.36 30.97 31.39 0% 0% 0% 31,606,500 $991,179,840