AT&T Inc (NY: T )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 27, 2023	19.95	20.10	19.81	19.95	37,070,124	-0.05(-0.25%)
Jan 26, 2023	20.27	20.32	19.81	20.00	47,390,492	-0.42(-2.06%)
Jan 25, 2023	19.75	20.48	19.74	20.42	73,548,960	+1.26(+6.58%)
Jan 24, 2023	18.97	22.84	15.15	19.16	32,841,552	+0.06(+0.31%)
Jan 23, 2023	19.23	19.40	18.98	19.10	33,389,272	-0.13(-0.68%)
Jan 20, 2023	18.96	19.23	18.77	19.23	37,836,652	+0.29(+1.53%)
Jan 19, 2023	18.93	19.02	18.79	18.94	40,172,388	-0.08(-0.42%)
Jan 18, 2023	19.29	19.33	18.97	19.02	38,013,584	-0.31(-1.60%)
Jan 17, 2023	19.55	19.57	19.27	19.33	38,793,464	-0.22(-1.13%)
Jan 13, 2023	19.39	19.59	19.29	19.55	25,480,396	+0.14(+0.72%)
Jan 12, 2023	19.48	19.57	19.37	19.41	31,716,116	+0.00(+0.00%)
Jan 11, 2023	19.47	19.49	19.25	19.41	30,006,480	-0.06(-0.31%)
Jan 10, 2023	19.35	19.48	19.20	19.47	32,861,412	+0.43(+2.26%)
Jan 09, 2023	19.24	19.24	18.98	19.04	51,963,100	-0.21(-1.10%)
Jan 06, 2023	19.08	19.51	19.07	19.25	36,569,980	+0.32(+1.67%)
Jan 05, 2023	18.87	19.05	18.69	18.94	31,520,358	+0.07(+0.37%)
Jan 04, 2023	18.60	19.09	18.54	18.87	44,548,228	+0.39(+2.13%)
Jan 03, 2023	18.25	18.58	18.15	18.47	42,744,216	+0.33(+1.79%)
Dec 30, 2022	18.16	18.22	17.96	18.15	26,581,956	-0.04(-0.22%)
Dec 29, 2022	18.01	18.29	17.98	18.19	24,099,588	+0.23(+1.26%)
Dec 28, 2022	18.19	18.28	17.93	17.96	27,003,906	-0.24(-1.30%)
Dec 27, 2022	17.99	18.26	17.96	18.20	30,794,014	+0.15(+0.82%)
Dec 23, 2022	17.91	18.06	17.84	18.05	25,526,804	+0.04(+0.22%)
Dec 22, 2022	17.75	18.02	17.67	18.01	33,074,018	+0.12(+0.66%)
Dec 21, 2022	17.92	18.01	17.81	17.89	43,088,792	+0.08(+0.44%)
Dec 20, 2022	17.60	17.83	17.58	17.81	41,498,744	+0.21(+1.18%)
Dec 19, 2022	18.00	18.06	17.38	17.61	63,102,368	-0.62(-3.41%)
Dec 16, 2022	18.09	18.25	17.96	18.23	77,514,024	+0.02(+0.11%)
Dec 15, 2022	18.38	18.54	18.10	18.21	47,962,756	-0.42(-2.28%)
Dec 14, 2022	18.78	18.83	18.49	18.63	44,655,784	-0.22(-1.15%)
Dec 13, 2022	19.13	19.22	18.80	18.85	54,919,496	-0.18(-0.93%)
Dec 12, 2022	18.87	19.04	18.80	19.03	31,744,666	+0.21(+1.10%)
Dec 09, 2022	18.80	19.08	18.76	18.82	30,245,354	-0.03(-0.16%)
Dec 08, 2022	19.15	19.24	18.75	18.85	46,398,408	-0.18(-0.93%)
Dec 07, 2022	18.78	19.14	18.73	19.03	46,032,584	+0.13(+0.68%)
Dec 06, 2022	18.62	18.91	18.54	18.90	46,515,748	+0.41(+2.24%)
Dec 05, 2022	18.65	18.71	18.42	18.48	29,100,904	-0.27(-1.42%)
Dec 02, 2022	18.78	18.79	18.59	18.75	33,962,244	-0.17(-0.89%)
Dec 01, 2022	19.02	19.12	18.81	18.92	32,064,778	-0.09(-0.47%)
Nov 30, 2022	18.67	19.01	18.53	19.01	60,137,128	+0.27(+1.42%)
Nov 29, 2022	18.52	18.76	18.48	18.74	24,431,768	+0.19(+1.01%)
Nov 28, 2022	18.82	18.88	18.50	18.55	28,180,686	-0.30(-1.57%)
Nov 25, 2022	18.90	19.01	18.79	18.85	13,992,193	+0.03(+0.16%)
Nov 23, 2022	18.66	18.84	18.62	18.82	21,795,762	+0.09(+0.47%)
Nov 22, 2022	18.63	18.77	18.62	18.73	34,255,184	+0.16(+0.85%)
Nov 21, 2022	18.71	18.80	18.49	18.57	32,368,646	-0.13(-0.69%)
Nov 18, 2022	18.77	18.85	18.65	18.70	34,704,448	+0.02(+0.11%)
Nov 17, 2022	18.44	18.72	18.26	18.68	36,523,764	+0.02(+0.11%)
Nov 16, 2022	18.73	18.78	18.51	18.66	32,616,960	-0.09(-0.47%)
Nov 15, 2022	18.85	19.11	18.54	18.75	50,046,612	-0.04(-0.21%)
Nov 14, 2022	18.81	19.08	18.77	18.79	37,844,688	+0.01(+0.05%)
Nov 11, 2022	18.55	18.86	18.51	18.78	53,276,516	+0.21(+1.11%)
Nov 10, 2022	18.56	18.70	18.32	18.57	47,142,296	+0.45(+2.50%)
Nov 09, 2022	18.22	18.45	18.12	18.12	42,434,852	-0.19(-1.02%)
Nov 08, 2022	18.12	18.46	18.04	18.31	43,826,520	+0.21(+1.14%)
Nov 07, 2022	18.08	18.14	17.89	18.10	40,525,284	+0.04(+0.22%)
Nov 04, 2022	18.08	18.15	17.83	18.06	40,028,304	+0.15(+0.83%)
Nov 03, 2022	17.91	18.07	17.81	17.91	41,837,088	-0.26(-1.41%)
Nov 02, 2022	18.01			18.17	49,905,920	+0.08(+0.44%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.