AT&T

T
🏛️ usa →
27.55
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 24.72 24.83 24.57 24.60 45.0M
2021-12-30 24.67 24.95 24.66 24.78 40.6M
2021-12-29 24.81 24.92 24.60 24.64 33.8M
2021-12-28 24.74 25.12 24.69 24.82 42.1M
2021-12-27 24.87 25.09 24.63 24.78 51.2M
2021-12-23 24.85 25.02 24.81 24.87 43.3M
2021-12-22 24.44 24.84 24.24 24.78 51.2M
2021-12-21 24.32 24.82 24.20 24.47 72.9M
2021-12-20 24.03 24.29 23.75 24.19 77.1M
2021-12-17 23.80 23.84 23.28 23.78 108.0M
2021-12-16 22.65 23.89 22.65 23.71 113.6M
2021-12-15 22.28 22.40 22.02 22.17 70.7M
2021-12-14 22.39 22.73 22.25 22.29 77.3M
2021-12-13 22.71 22.80 22.29 22.44 66.1M
2021-12-10 22.98 23.05 22.75 22.84 40.0M
2021-12-09 23.03 23.07 22.68 22.94 51.6M
2021-12-08 23.02 23.57 22.98 23.17 48.9M
2021-12-07 23.30 23.37 22.97 23.08 62.4M
2021-12-06 23.59 23.94 23.23 23.28 59.1M
2021-12-03 23.02 23.53 22.91 23.46 70.5M
2021-12-02 22.28 23.26 22.28 23.05 80.0M
2021-12-01 23.00 23.20 22.22 22.23 80.4M
2021-11-30 23.64 23.68 22.55 22.83 139.3M
2021-11-29 24.25 24.26 23.85 23.89 52.5M
2021-11-26 24.06 24.32 24.01 24.22 29.3M
2021-11-24 24.67 24.72 24.43 24.47 33.7M
2021-11-23 24.69 24.99 24.69 24.76 44.5M
2021-11-22 24.10 24.86 24.07 24.70 53.9M
2021-11-19 24.32 24.34 23.96 24.13 50.5M
2021-11-18 24.63 24.69 24.39 24.39 37.6M
2021-11-17 24.63 24.72 24.56 24.66 32.3M
2021-11-16 24.79 24.89 24.63 24.66 36.4M
2021-11-15 24.97 25.05 24.74 24.80 40.2M
2021-11-12 24.95 25.08 24.91 24.94 27.4M
2021-11-11 24.99 25.10 24.88 24.92 30.4M
2021-11-10 24.69 25.13 24.66 24.95 47.0M
2021-11-09 24.82 24.85 24.58 24.71 45.4M
2021-11-08 25.06 25.13 24.73 24.88 46.2M
2021-11-05 24.85 25.31 24.83 25.10 44.5M
2021-11-04 25.13 25.25 24.54 24.80 63.1M
2021-11-03 25.12 25.33 25.11 25.18 36.4M
2021-11-02 25.40 25.48 25.13 25.23 34.6M
2021-11-01 25.46 25.58 25.35 25.37 40.3M
2021-10-29 25.37 25.52 25.15 25.26 54.2M
2021-10-27 25.39 25.48 25.04 25.06 40.0M
2021-10-26 25.63 25.70 25.35 25.37 36.4M
2021-10-25 25.43 25.66 25.32 25.64 49.6M
2021-10-22 25.76 25.80 25.47 25.49 37.1M
2021-10-21 26.12 26.29 25.60 25.76 55.8M
2021-10-20 25.61 26.09 25.56 25.91 48.3M
2021-10-19 25.46 25.60 25.27 25.59 34.9M
2021-10-18 25.56 25.65 25.28 25.33 45.2M
2021-10-15 25.69 25.94 25.65 25.70 47.6M
2021-10-14 25.37 25.81 25.35 25.62 56.7M
2021-10-13 25.28 25.46 25.01 25.30 60.8M
2021-10-12 26.02 26.03 25.36 25.43 76.7M
2021-10-11 26.69 26.77 26.03 26.03 64.5M
2021-10-08 27.06 27.12 26.75 26.77 39.0M
2021-10-07 27.00 27.23 26.97 27.09 48.6M
2021-10-06 27.26 27.34 26.97 27.31 55.8M
2021-10-05 27.30 27.48 27.17 27.35 32.2M
2021-10-04 27.24 27.46 27.09 27.25 43.7M
2021-10-01 27.14 27.40 27.01 27.16 31.5M
2021-09-30 27.48 27.51 27.01 27.01 44.4M
2021-09-29 27.28 27.57 27.17 27.40 31.4M
2021-09-28 27.44 27.74 27.19 27.24 32.9M
2021-09-27 27.17 27.65 27.16 27.40 32.2M
2021-09-24 27.15 27.38 27.10 27.13 24.5M
2021-09-23 27.06 27.29 27.02 27.19 34.0M
2021-09-22 27.02 27.21 26.99 27.01 31.7M
2021-09-21 27.31 27.43 26.94 26.96 35.6M
2021-09-20 27.32 27.37 26.94 27.21 48.8M
2021-09-17 27.42 27.94 27.42 27.53 68.0M
2021-09-16 27.56 27.74 27.44 27.60 28.7M
2021-09-15 27.35 27.65 27.31 27.57 33.6M
2021-09-14 27.55 27.61 27.25 27.33 28.7M
2021-09-13 27.34 27.75 27.33 27.52 38.6M
2021-09-10 27.48 27.49 27.16 27.18 28.9M
2021-09-09 27.57 27.67 27.41 27.42 30.1M
2021-09-08 27.46 27.74 27.46 27.60 28.7M
2021-09-07 27.47 27.55 27.37 27.42 26.4M
2021-09-03 27.64 27.75 27.32 27.56 27.0M
2021-09-02 27.18 27.87 27.16 27.64 61.0M
2021-09-01 27.44 27.46 27.14 27.19 28.4M
2021-08-31 27.19 27.50 27.12 27.42 39.8M
2021-08-30 27.12 27.30 27.05 27.23 30.4M
2021-08-27 27.04 27.20 26.88 27.13 32.2M
2021-08-26 27.40 27.42 27.01 27.02 37.2M
2021-08-25 27.45 27.52 27.34 27.43 22.4M
2021-08-24 27.53 27.56 27.37 27.45 29.3M
2021-08-23 27.62 27.72 27.50 27.52 28.0M
2021-08-20 27.52 27.84 27.43 27.57 27.8M
2021-08-19 27.80 27.85 27.50 27.53 37.7M
2021-08-18 28.06 28.15 27.80 27.83 27.6M
2021-08-17 28.08 28.27 28.01 28.19 19.9M
2021-08-16 28.14 28.29 27.98 28.20 20.5M
2021-08-13 28.04 28.26 28.00 28.19 21.9M
2021-08-12 28.20 28.22 27.95 28.02 19.0M
2021-08-11 28.08 28.22 28.02 28.16 20.5M
2021-08-10 27.82 28.11 27.77 28.09 22.3M
2021-08-09 27.97 28.00 27.81 27.85 25.2M
2021-08-06 27.91 28.09 27.91 27.96 23.1M
2021-08-05 27.87 28.01 27.86 27.94 21.0M
2021-08-04 28.04 28.12 27.81 27.85 29.4M
2021-08-03 28.08 28.25 27.91 28.19 28.7M
2021-08-02 28.24 28.55 28.03 28.11 32.5M
2021-07-30 28.37 28.40 28.01 28.05 37.5M
2021-07-29 28.19 28.45 28.11 28.29 31.8M
2021-07-28 28.15 28.29 27.86 28.01 31.8M
2021-07-27 28.01 28.40 27.88 28.20 34.2M
2021-07-26 28.08 28.24 28.01 28.18 36.6M
2021-07-23 27.97 28.21 27.94 28.15 30.2M
2021-07-22 28.26 28.35 27.74 28.01 36.9M
2021-07-21 28.08 28.30 27.85 27.90 30.8M
2021-07-20 27.71 28.18 27.65 27.91 34.8M
2021-07-19 28.11 28.20 27.50 27.79 57.7M
2021-07-16 28.50 28.63 28.30 28.34 26.2M
2021-07-15 28.24 28.50 28.21 28.43 27.3M
2021-07-14 28.26 28.36 28.16 28.26 32.0M
2021-07-13 28.48 28.62 28.22 28.27 29.0M
2021-07-12 28.34 28.58 28.23 28.48 26.9M
2021-07-09 28.25 28.54 28.24 28.45 34.2M
2021-07-08 28.27 28.37 28.09 28.18 40.0M
2021-07-07 29.03 29.07 28.86 28.93 33.6M
2021-07-06 29.28 29.33 28.95 29.02 40.2M
2021-07-02 29.11 29.35 29.10 29.23 28.7M
2021-07-01 28.89 29.22 28.86 29.11 26.4M
2021-06-30 28.66 28.86 28.65 28.78 32.9M
2021-06-29 28.80 29.04 28.65 28.66 32.3M
2021-06-28 28.91 28.91 28.75 28.78 27.1M
2021-06-25 28.70 28.95 28.66 28.89 28.0M
2021-06-24 28.71 28.84 28.61 28.79 35.9M
2021-06-23 28.80 28.92 28.64 28.65 23.8M
2021-06-22 28.94 29.00 28.77 28.78 31.4M
2021-06-21 28.72 28.95 28.67 28.93 33.6M
2021-06-18 28.63 28.77 28.41 28.65 65.7M
2021-06-17 29.04 29.15 28.71 28.74 35.7M
2021-06-16 29.28 29.34 28.99 29.06 30.4M
2021-06-15 29.06 29.30 29.04 29.28 26.2M
2021-06-14 29.23 29.28 28.96 29.09 27.2M
2021-06-11 29.22 29.35 29.13 29.32 31.1M
2021-06-10 29.01 29.29 29.00 29.18 34.8M
2021-06-09 28.95 29.18 28.88 29.01 29.4M
2021-06-08 29.03 29.04 28.73 28.98 61.8M
2021-06-07 29.30 29.33 29.01 29.08 33.1M
2021-06-04 29.24 29.34 29.19 29.27 34.2M
2021-06-03 29.46 29.57 29.19 29.23 45.9M
2021-06-02 29.30 29.64 29.15 29.61 40.0M
2021-06-01 29.46 29.53 29.22 29.32 39.4M
2021-05-28 29.71 29.71 29.37 29.43 40.9M
2021-05-27 29.65 29.90 29.57 29.71 47.5M
2021-05-26 29.50 29.64 29.38 29.55 33.1M
2021-05-25 29.71 29.75 29.23 29.52 58.4M
2021-05-24 30.05 30.16 29.73 29.75 47.6M
2021-05-21 30.01 30.24 29.86 30.01 74.6M
2021-05-20 29.01 29.70 28.91 29.64 81.9M
2021-05-19 29.05 29.18 28.67 28.96 122.6M
2021-05-18 29.88 30.00 28.89 29.55 247.1M
2021-05-17 33.51 33.88 31.24 31.37 171.5M
2021-05-14 32.33 32.55 32.22 32.24 21.2M
2021-05-13 31.83 32.36 31.66 32.21 27.1M
2021-05-12 32.15 32.30 31.93 31.97 31.5M
2021-05-11 32.49 32.67 32.08 32.26 33.4M
2021-05-10 32.33 32.90 32.26 32.63 41.0M
2021-05-07 32.20 32.36 32.06 32.16 29.0M
2021-05-06 32.04 32.42 31.71 32.41 29.1M
2021-05-05 32.01 32.10 31.88 32.03 31.7M
2021-05-04 31.60 32.08 31.55 32.02 51.9M
2021-05-03 31.78 31.85 31.47 31.50 37.5M
2021-04-30 31.36 31.43 31.05 31.41 31.3M
2021-04-29 31.13 31.53 31.11 31.34 38.5M
2021-04-28 30.97 31.15 30.90 30.96 28.1M
2021-04-27 30.84 30.88 30.63 30.77 33.4M
2021-04-26 31.38 31.38 30.89 30.91 45.5M
2021-04-23 31.48 31.71 31.40 31.40 40.4M
2021-04-22 31.30 31.89 31.15 31.36 108.5M
2021-04-21 29.96 30.24 29.91 30.11 34.4M
2021-04-20 29.97 30.02 29.85 29.89 27.0M
2021-04-19 30.00 30.08 29.81 29.99 29.8M
2021-04-16 29.91 30.03 29.84 29.95 30.2M
2021-04-15 29.78 29.84 29.68 29.75 26.5M
2021-04-14 29.60 29.80 29.30 29.73 31.3M
2021-04-13 29.86 29.86 29.51 29.63 41.4M
2021-04-12 30.01 30.16 29.90 29.96 24.9M
2021-04-09 30.05 30.19 29.91 30.04 33.3M
2021-04-08 30.30 30.34 29.93 30.00 49.9M
2021-04-07 31.01 31.15 30.80 30.93 40.7M
2021-04-06 30.71 30.98 30.69 30.98 33.7M
2021-04-05 30.62 30.84 30.60 30.71 38.5M
2021-04-01 30.24 30.48 30.03 30.47 32.5M
2021-03-31 30.65 30.65 30.20 30.27 45.3M
2021-03-30 30.61 30.74 30.40 30.73 35.1M
2021-03-29 30.40 30.65 30.22 30.56 37.3M
2021-03-26 30.28 30.60 30.08 30.31 63.0M
2021-03-25 30.00 30.19 29.81 30.08 37.0M
2021-03-24 29.98 30.29 29.97 29.99 33.5M
2021-03-23 29.95 30.27 29.81 30.00 36.9M
2021-03-22 29.78 30.01 29.58 29.99 31.4M
2021-03-19 30.01 30.06 29.62 29.76 73.7M
2021-03-18 30.07 30.50 29.99 30.01 31.3M
2021-03-17 30.12 30.23 29.81 30.15 40.0M
2021-03-16 29.75 30.04 29.69 29.99 38.0M
2021-03-15 30.02 30.07 29.68 29.93 42.4M
2021-03-12 29.90 30.87 29.72 29.81 70.1M
2021-03-11 29.91 30.00 29.50 29.54 36.5M
2021-03-10 29.94 30.16 29.57 29.99 43.8M
2021-03-09 29.90 30.14 29.61 29.64 48.0M
2021-03-08 29.54 30.39 29.42 29.99 56.0M
2021-03-05 29.01 29.74 28.98 29.62 58.7M
2021-03-04 28.77 29.32 28.65 28.92 60.8M
2021-03-03 28.18 28.93 28.18 28.72 57.3M
2021-03-02 28.08 28.46 28.08 28.22 35.7M
2021-03-01 28.16 28.45 28.02 28.09 44.4M
2021-02-26 28.68 28.79 27.89 27.89 77.5M
2021-02-25 29.16 29.26 28.59 28.63 58.5M
2021-02-24 29.30 29.59 29.20 29.38 34.6M
2021-02-23 29.65 29.81 29.11 29.18 47.0M
2021-02-22 28.99 29.57 28.98 29.32 34.9M
2021-02-19 29.29 29.33 28.98 29.00 29.7M
2021-02-18 29.55 29.59 29.21 29.23 27.0M
2021-02-17 28.82 29.74 28.80 29.57 51.3M
2021-02-16 28.80 29.18 28.73 28.97 38.7M
2021-02-12 28.60 28.84 28.59 28.80 28.7M
2021-02-11 28.51 28.70 28.46 28.69 33.7M
2021-02-10 28.64 28.66 28.48 28.55 42.3M
2021-02-09 28.66 28.78 28.56 28.62 32.8M
2021-02-08 28.97 28.99 28.62 28.77 32.1M
2021-02-05 28.98 29.07 28.86 28.93 27.6M
2021-02-04 28.52 28.89 28.47 28.89 31.7M
2021-02-03 28.51 28.70 28.45 28.51 40.4M
2021-02-02 28.78 28.82 28.38 28.54 42.8M
2021-02-01 28.94 28.98 28.33 28.65 42.9M
2021-01-29 28.78 29.04 28.57 28.63 50.1M
2021-01-28 29.03 29.72 28.78 28.80 52.6M
2021-01-27 29.04 30.20 28.96 29.14 73.6M
2021-01-26 29.10 29.84 29.07 29.75 50.5M
2021-01-25 28.76 29.18 28.49 29.11 51.9M
2021-01-22 28.81 29.05 28.57 28.93 34.7M
2021-01-21 28.91 29.08 28.77 28.83 28.0M
2021-01-20 29.00 29.01 28.74 28.96 32.5M
2021-01-19 29.28 29.38 28.90 28.95 40.8M
2021-01-15 28.95 29.29 28.82 29.17 40.7M
2021-01-14 28.65 29.77 28.53 29.29 63.9M
2021-01-13 28.79 28.80 28.47 28.61 38.8M
2021-01-12 28.87 28.87 28.51 28.75 43.4M
2021-01-11 28.74 29.02 28.68 28.87 30.9M
2021-01-08 29.14 29.21 28.75 29.02 54.7M
2021-01-07 30.02 30.09 29.68 29.91 53.8M
2021-01-06 29.41 30.00 29.37 29.83 55.5M
2021-01-05 29.50 29.75 29.19 29.26 62.7M
2021-01-04 29.39 29.49 29.02 29.44 65.5M