NYSE : T
AT&T Inc. — Price history
Communication Services · Telecom Services · United States
Last price 20.92 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 140.93B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
AT&T Inc. (T) closed at 21.41 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 21.31 | 21.59 | 21.24 | 21.41 | 52,741,440 | +2.34% |
| 2026-10-29 | 21.08 | 21.4 | 20.86 | 20.92 | 45,921,224 | +1.06% |
| 2026-10-28 | 20.95 | 21.12 | 20.52 | 20.7 | 54,721,428 | -1.15% |
| 2026-10-27 | 20.79 | 21.14 | 20.73 | 20.94 | 45,682,420 | +0.43% |
| 2026-10-26 | 20.7 | 21.21 | 20.62 | 20.85 | 59,399,342 | -0.38% |
| 2026-10-23 | 21.74 | 22.21 | 20.92 | 20.93 | 99,813,647 | -7.96% |
| 2026-10-22 | 22.045 | 22.91 | 22.03 | 22.74 | 54,447,182 | +3.79% |
| 2026-10-21 | 21.887 | 22.62 | 21.79 | 21.91 | 84,531,620 | -6.45% |
| 2026-10-20 | 23.36 | 23.68 | 23.36 | 23.42 | 42,703,338 | +0.95% |
| 2026-10-19 | 23.25 | 23.42 | 23.07 | 23.2 | 31,708,144 | -1.02% |
| 2026-10-16 | 23.65 | 23.85 | 23.385 | 23.44 | 51,298,670 | -0.26% |
| 2026-10-15 | 23.42 | 23.84 | 23.32 | 23.5 | 44,435,330 | +1.95% |
| 2026-10-14 | 22.87 | 23.185 | 22.65 | 23.05 | 56,595,556 | +0.88% |
| 2026-10-13 | 22.27 | 23.02 | 22.25 | 22.85 | 46,593,970 | +1.60% |
| 2026-10-12 | 22.26 | 22.66 | 22.25 | 22.49 | 48,765,385 | +1.40% |
| 2026-10-09 | 22.38 | 23.1 | 21.96 | 22.18 | 149,778,034 | -9.81% |
| 2026-10-08 | 24.62 | 24.97 | 24.5 | 24.87 | 50,764,810 | +1.63% |
| 2026-10-07 | 24.63 | 24.825 | 24.46 | 24.47 | 31,887,227 | +0.16% |
| 2026-10-06 | 24.19 | 24.45 | 23.97 | 24.43 | 34,297,342 | +0.78% |
| 2026-10-05 | 24.27 | 24.35 | 24.01 | 24.24 | 34,253,678 | -0.25% |
| 2026-10-02 | 24.36 | 24.495 | 24.21 | 24.3 | 29,139,101 | +0.00% |
| 2026-10-01 | 24.4 | 24.59 | 24.28 | 24.3 | 26,830,414 | -0.41% |
| 2026-09-30 | 24.54 | 24.68 | 24.4 | 24.4 | 39,677,018 | -0.33% |
| 2026-09-29 | 24.72 | 25.03 | 24.455 | 24.48 | 33,282,747 | -1.69% |
| 2026-09-28 | 25.4 | 25.4 | 24.86 | 24.9 | 30,490,982 | -1.89% |
| 2026-09-25 | 25.39 | 25.44 | 25.222 | 25.38 | 22,918,562 | -0.28% |
| 2026-09-24 | 25.59 | 25.805 | 25.36 | 25.45 | 34,217,798 | +0.59% |
| 2026-09-23 | 25.13 | 25.59 | 24.94 | 25.3 | 43,043,186 | +0.80% |
| 2026-09-22 | 25.565 | 25.61 | 24.98 | 25.1 | 35,588,791 | -1.38% |
| 2026-09-21 | 25.75 | 25.8 | 25.315 | 25.45 | 35,284,552 | +0.20% |
| 2026-09-18 | 25.08 | 25.64 | 25.06 | 25.4 | 84,401,987 | +0.04% |
| 2026-09-17 | 25.98 | 26.04 | 25.34 | 25.39 | 37,776,351 | -1.82% |
| 2026-09-16 | 26.615 | 26.835 | 25.65 | 25.86 | 37,808,862 | -3.22% |
| 2026-09-15 | 26.3 | 26.93 | 26.3 | 26.72 | 37,337,332 | +0.79% |
| 2026-09-14 | 26.38 | 26.62 | 26.155 | 26.51 | 38,502,110 | +1.73% |
| 2026-09-11 | 25.77 | 26.26 | 25.66 | 26.06 | 43,222,658 | +2.00% |
| 2026-09-10 | 25.37 | 25.77 | 25.2 | 25.55 | 34,193,695 | +1.59% |
| 2026-09-09 | 25.415 | 25.44 | 24.795 | 25.15 | 51,355,639 | -1.76% |
| 2026-09-08 | 25.54 | 25.91 | 25.445 | 25.6 | 39,871,769 | -0.31% |
| 2026-09-04 | 26.1 | 26.22 | 25.655 | 25.68 | 26,152,580 | -1.95% |
| 2026-09-03 | 26.15 | 26.25 | 25.8 | 26.19 | 32,840,724 | +0.92% |
| 2026-09-02 | 26.09 | 26.44 | 25.95 | 25.95 | 33,809,063 | -0.19% |
| 2026-09-01 | 26.09 | 26.32 | 26 | 26 | 32,813,280 | +0.42% |
| 2026-08-31 | 25.915 | 26.24 | 25.86 | 25.89 | 37,390,752 | -0.46% |
| 2026-08-28 | 25.56 | 26.03 | 25.509 | 26.01 | 22,685,364 | +2.28% |
| 2026-08-27 | 25.5 | 25.59 | 25.28 | 25.43 | 26,110,882 | -1.70% |
| 2026-08-26 | 25.82 | 26.02 | 25.715 | 25.87 | 26,379,114 | +0.39% |
| 2026-08-25 | 25.58 | 25.87 | 25.43 | 25.77 | 28,826,185 | +0.31% |
| 2026-08-24 | 25.46 | 25.77 | 25.21 | 25.69 | 26,268,454 | +1.58% |
| 2026-08-21 | 25.2 | 25.55 | 25.17 | 25.29 | 30,363,258 | +0.56% |
| 2026-08-20 | 25.06 | 25.27 | 25.04 | 25.15 | 25,231,384 | +0.12% |
| 2026-08-19 | 24.99 | 25.48 | 24.845 | 25.12 | 29,973,435 | +0.88% |
| 2026-08-18 | 25.04 | 25.23 | 24.9 | 24.9 | 34,303,294 | +0.89% |
| 2026-08-17 | 24.75 | 25.01 | 24.615 | 24.68 | 36,794,810 | -0.84% |
| 2026-08-14 | 24.65 | 24.97 | 24.575 | 24.89 | 27,109,304 | +1.26% |
| 2026-08-13 | 24.28 | 24.68 | 24.22 | 24.58 | 35,277,671 | +1.36% |
| 2026-08-12 | 24.325 | 24.45 | 24.1 | 24.25 | 32,522,239 | -1.02% |
| 2026-08-11 | 24.02 | 24.5 | 23.98 | 24.5 | 35,143,981 | +1.87% |
| 2026-08-10 | 23.58 | 24.09 | 23.47 | 24.05 | 42,877,487 | +1.09% |
| 2026-08-07 | 23.5 | 23.91 | 23.35 | 23.79 | 34,887,029 | +0.34% |
| 2026-08-06 | 23.46 | 23.71 | 23.205 | 23.71 | 47,689,398 | +2.82% |
| 2026-08-05 | 22.66 | 23.28 | 22.545 | 23.06 | 66,801,846 | -1.37% |
| 2026-08-04 | 23.35 | 23.46 | 23.02 | 23.38 | 55,823,302 | -0.89% |
| 2026-08-03 | 23.66 | 23.75 | 23.295 | 23.59 | 53,816,898 | +1.46% |
| 2026-07-31 | 23.17 | 23.46 | 22.915 | 23.25 | 58,149,037 | +0.17% |
| 2026-07-30 | 23.41 | 23.62 | 23.14 | 23.21 | 49,443,268 | -3.05% |
| 2026-07-29 | 24.64 | 24.67 | 23.595 | 23.94 | 77,480,862 | -2.92% |
| 2026-07-28 | 24.84 | 25.32 | 24.6 | 24.66 | 57,350,493 | +0.98% |
| 2026-07-27 | 24.125 | 24.52 | 24.03 | 24.42 | 74,463,996 | +1.20% |
| 2026-07-24 | 23 | 24.13 | 23 | 24.13 | 80,670,869 | +5.10% |
| 2026-07-23 | 23.25 | 23.465 | 22.65 | 22.96 | 103,562,123 | -0.35% |
| 2026-07-22 | 23.38 | 23.65 | 22.73 | 23.04 | 187,291,429 | +3.50% |
| 2026-07-21 | 21.93 | 22.39 | 21.7 | 22.26 | 139,856,718 | +1.41% |
| 2026-07-20 | 21.6 | 22.04 | 21.54 | 21.95 | 87,678,087 | +0.64% |
| 2026-07-17 | 22.38 | 22.77 | 21.67 | 21.81 | 79,330,386 | -0.77% |
| 2026-07-16 | 21.51 | 22.175 | 21.499 | 21.98 | 85,226,552 | +2.57% |
| 2026-07-15 | 21.32 | 21.705 | 21.25 | 21.43 | 75,068,636 | +0.70% |
| 2026-07-14 | 21.42 | 21.555 | 21.25 | 21.28 | 53,556,145 | -1.25% |
| 2026-07-13 | 21.38 | 21.625 | 21.24 | 21.55 | 65,496,378 | +1.99% |
| 2026-07-10 | 20.62 | 21.26 | 20.62 | 21.13 | 49,781,911 | +1.77% |
| 2026-07-09 | 20.92 | 21.065 | 20.725 | 21.04 | 50,847,675 | -0.38% |
| 2026-07-08 | 20.97 | 21.425 | 20.81 | 21.12 | 63,946,740 | +0.14% |
| 2026-07-07 | 20.92 | 21.27 | 20.86 | 21.09 | 66,469,414 | +2.48% |
| 2026-07-06 | 20.75 | 20.91 | 20.25 | 20.58 | 113,634,381 | +0.00% |
| 2026-07-02 | 20.7 | 20.99 | 19.89 | 20.58 | 129,365,473 | +0.49% |
| 2026-07-01 | 20.63 | 21.03 | 20.29 | 20.48 | 137,694,395 | -1.06% |
| 2026-06-30 | 21.73 | 21.75 | 20.57 | 20.7 | 131,117,242 | -5.13% |
| 2026-06-29 | 22.38 | 22.43 | 21.28 | 21.82 | 84,994,834 | -3.96% |
| 2026-06-26 | 22.47 | 22.72 | 22.32 | 22.72 | 85,148,672 | +1.34% |
| 2026-06-25 | 22.25 | 22.63 | 22.23 | 22.42 | 43,268,405 | +0.22% |
| 2026-06-24 | 22.84 | 22.94 | 22.31 | 22.37 | 57,297,259 | -1.93% |
| 2026-06-23 | 22.31 | 22.98 | 22.19 | 22.81 | 73,551,936 | +3.21% |
| 2026-06-22 | 22.03 | 22.47 | 22.01 | 22.1 | 68,522,334 | +0.41% |
| 2026-06-18 | 22.46 | 22.52 | 21.99 | 22.01 | 94,242,931 | -1.92% |
| 2026-06-17 | 22.83 | 22.88 | 22.25 | 22.44 | 56,538,270 | -3.11% |
| 2026-06-16 | 23.316 | 23.415 | 22.84 | 23.16 | 47,609,303 | -0.56% |
| 2026-06-15 | 23.35 | 23.51 | 23.17 | 23.29 | 48,293,251 | -1.23% |
| 2026-06-12 | 23.1 | 23.61 | 23.072 | 23.58 | 38,879,400 | +2.52% |
| 2026-06-11 | 23.155 | 23.37 | 22.99 | 23 | 38,147,572 | -0.90% |
| 2026-06-10 | 22.88 | 23.255 | 22.75 | 23.21 | 50,622,444 | +2.20% |
| 2026-06-09 | 22.51 | 22.96 | 22.315 | 22.71 | 52,560,980 | +0.93% |
| 2026-06-08 | 22.66 | 22.83 | 22.41 | 22.5 | 41,973,546 | -1.10% |
| 2026-06-05 | 22.9 | 23.04 | 22.59 | 22.75 | 60,825,936 | -0.09% |
| 2026-06-04 | 23.88 | 24.01 | 22.33 | 22.77 | 82,536,320 | -3.31% |
| 2026-06-03 | 24.185 | 24.195 | 23.45 | 23.55 | 51,911,758 | -4.42% |
| 2026-06-02 | 24.64 | 24.71 | 24.25 | 24.64 | 42,080,311 | +0.37% |
| 2026-06-01 | 24.75 | 24.9 | 24.49 | 24.55 | 29,675,671 | -1.01% |
| 2026-05-29 | 24.86 | 24.87 | 24.56 | 24.8 | 88,295,109 | -0.32% |
| 2026-05-28 | 24.96 | 25.14 | 24.73 | 24.88 | 25,343,769 | -0.04% |
| 2026-05-27 | 24.93 | 25.349 | 24.88 | 24.89 | 35,908,455 | -0.52% |
| 2026-05-26 | 25.14 | 25.34 | 24.86 | 25.02 | 32,461,169 | -0.95% |
| 2026-05-22 | 25.34 | 25.43 | 25.19 | 25.26 | 25,280,871 | -0.32% |
| 2026-05-21 | 24.86 | 25.385 | 24.81 | 25.34 | 35,792,600 | +1.64% |
| 2026-05-20 | 24.935 | 25.28 | 24.785 | 24.93 | 40,363,771 | -0.20% |
| 2026-05-19 | 24.59 | 24.99 | 24.42 | 24.98 | 39,383,430 | +2.25% |
| 2026-05-18 | 24.085 | 24.58 | 23.85 | 24.43 | 38,980,981 | +1.66% |
| 2026-05-15 | 24.86 | 24.93 | 24.03 | 24.03 | 44,236,211 | -2.52% |
| 2026-05-14 | 24.84 | 24.98 | 24.645 | 24.65 | 32,683,633 | -0.36% |
| 2026-05-13 | 25.23 | 25.55 | 24.72 | 24.74 | 34,609,671 | -1.94% |
| 2026-05-12 | 25.02 | 25.44 | 24.86 | 25.23 | 33,454,624 | +1.45% |