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



Daily

Date Open Close Low High Change After-Pre Volatility Volume Volume(USD)
2019-10-21 38.42 38.23 38.19 38.62 -0.6239% -0.13% 1.1134% 26,023,308 $994,871,064
2019-10-18 37.81 38.47 37.79 38.53 1.7456% 0% 1.9206% 37,662,100 $1,448,860,987
2019-10-17 37.86 37.81 37.61 37.86 0.0529% 0.1852% 0.6603% 18,520,900 $700,275,229
2019-10-16 37.82 37.79 37.70 38.00 -0.2902% -0.2111% 0.7895% 22,034,100 $832,668,639
2019-10-15 37.45 37.90 37.42 38.07 1.1476% -0.0534% 1.7074% 22,706,300 $860,568,770
2019-10-14 37.58 37.47 37.31 37.69 -0.2927% 0% 1.0082% 20,775,600 $778,461,732
2019-10-11 37.59 37.58 37.47 37.80 0.4276% 0.4543% 0.873% 27,685,600 $1,040,424,848
2019-10-10 37.00 37.42 36.97 37.55 0.9987% -0.135% 1.5446% 23,360,200 $874,138,684
2019-10-09 37.21 37.05 36.89 37.22 -1.1473% -0.7204% 0.8866% 24,560,100 $909,951,704
2019-10-08 37.68 37.48 37.38 37.71 -0.478% 0.0531% 0.8751% 28,170,700 $1,055,837,835
2019-10-07 37.58 37.66 37.52 37.87 0.3999% 0.1866% 0.9242% 21,036,400 $792,230,823
2019-10-04 37.22 37.51 37.13 37.52 0.8604% 0.0807% 1.0394% 21,914,100 $821,997,891
2019-10-03 37.00 37.19 36.66 37.20 0.2967% -0.2157% 1.4516% 20,372,600 $757,656,994
2019-10-02 37.35 37.08 36.92 37.35 -0.8821% -0.1604% 1.1513% 26,257,000 $973,609,560
2019-10-01 37.95 37.41 37.37 37.96 -1.1364% 0.2907% 1.5543% 23,038,500 $861,870,284
2019-09-30 37.59 37.84 37.53 37.92 1.0954% 0.4275% 1.0285% 28,341,900 $1,072,457,496
2019-09-27 37.61 37.43 37.18 37.73 0.1338% 0.6153% 1.4577% 24,222,800 $906,659,404
2019-09-26 37.40 37.38 37.18 37.46 0% 0.0535% 0.7475% 19,252,300 $719,650,974
2019-09-25 37.33 37.38 37.24 37.56 0% -0.1338% 0.852% 22,328,800 $834,650,544
2019-09-24 37.79 37.38 37.34 37.85 -0.5851% 0.5053% 1.3474% 27,679,600 $1,034,663,448
2019-09-23 37.62 37.60 37.48 37.85 -0.8177% -0.765% 0.9775% 21,595,900 $812,005,840
2019-09-20 37.30 37.91 37.18 38.01 2.0458% 0.4038% 2.1836% 77,472,800 $2,936,993,847
2019-09-19 37.03 37.15 36.80 37.22 1.0609% 0.7345% 1.1284% 27,002,400 $1,003,139,160
2019-09-18 36.76 36.76 36.49 36.98 -1.0764% -1.0764% 1.325% 37,481,400 $1,377,816,264
2019-09-17 37.04 37.16 36.79 37.25 -0.402% -0.7237% 1.2349% 35,027,000 $1,301,603,319
2019-09-16 37.70 37.31 37.11 37.83 -1.5827% -0.5539% 1.9033% 49,189,900 $1,835,275,169
2019-09-13 38.01 37.91 37.74 38.35 -1.2246% -0.964% 1.5906% 39,225,400 $1,487,034,913
2019-09-12 38.37 38.38 37.73 38.48 -0.9293% -0.9551% 1.9491% 42,667,000 $1,637,559,460
2019-09-11 37.93 38.74 37.71 38.75 3.0867% 0.9313% 2.6839% 55,071,400 $2,133,466,036
2019-09-10 37.21 37.58 36.97 37.72 2.1473% 1.1416% 1.9883% 48,019,600 $1,804,576,568
2019-09-09 37.82 36.79 36.71 38.14 1.4897% 4.331% 3.7493% 117,866,000 $4,336,290,140
2019-09-06 35.95 36.25 35.91 36.37 1.0031% 0.1672% 1.2648% 29,266,100 $1,060,896,125
2019-09-05 35.90 35.89 35.75 35.98 0.4759% 0.5039% 0.6392% 21,740,700 $780,273,723
2019-09-04 35.53 35.72 35.44 35.82 0.961% 0.424% 1.0609% 20,736,900 $740,722,068
2019-09-03 35.08 35.38 34.92 35.39 0.3403% -0.5105% 1.3281% 20,541,000 $726,740,580
2019-08-30 35.18 35.26 35.07 35.35 0.3129% 0.0853% 0.7921% 21,609,100 $761,936,866
2019-08-29 35.11 35.15 35.05 35.33 0.5435% 0.4291% 0.7925% 23,293,500 $818,766,525
2019-08-28 34.67 34.96 34.53 34.98 0.6912% -0.144% 1.2864% 24,366,400 $851,849,344
2019-08-27 35.01 34.72 34.63 35.04 -0.6012% 0.229% 1.1701% 32,081,200 $1,113,859,264
2019-08-26 34.97 34.93 34.71 35.14 0.3159% 0.4308% 1.2237% 23,197,300 $810,281,689
2019-08-23 35.30 34.82 34.64 35.44 -1.6106% -0.2543% 2.2573% 33,858,000 $1,178,935,560
2019-08-22 35.24 35.39 35.08 35.50 0.6542% 0.2275% 1.1831% 21,459,700 $759,458,783
2019-08-21 35.19 35.16 34.97 35.25 0.5146% 0.6003% 0.7943% 21,913,600 $770,482,175
2019-08-20 35.29 34.98 34.90 35.30 -1.1306% -0.2544% 1.1331% 21,794,900 $762,385,601
2019-08-19 35.01 35.38 34.99 35.44 1.1724% 0.1144% 1.2698% 26,135,700 $924,681,066
2019-08-16 34.48 34.97 33.96 35.00 1.8346% 0.4077% 2.9714% 31,103,000 $1,087,671,910
2019-08-15 34.24 34.34 33.96 34.46 0.7334% 0.44% 1.451% 24,367,600 $836,783,384
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% 23,659,200 $815,769,215
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% 32,125,000 $1,063,016,250
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% 32,359,500 $1,081,778,085
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 0% 0% 0% 49,412,600 $1,511,037,308