AT&T

T
🏛️ usa →
28.24
Last Update: 2025-09-30
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
2022-12-30 18.42 18.48 18.22 18.41 26.2M
2022-12-29 18.27 18.55 18.24 18.45 23.8M
2022-12-28 18.45 18.55 18.19 18.22 26.6M
2022-12-27 18.25 18.52 18.22 18.46 30.4M
2022-12-23 18.17 18.32 18.10 18.31 25.2M
2022-12-22 18.01 18.28 17.92 18.27 32.6M
2022-12-21 18.18 18.27 18.07 18.15 42.3M
2022-12-20 17.85 18.09 17.83 18.07 40.9M
2022-12-19 18.27 18.32 17.64 17.86 62.2M
2022-12-16 18.36 18.51 18.22 18.49 76.4M
2022-12-15 18.64 18.81 18.36 18.47 47.3M
2022-12-14 19.05 19.10 18.76 18.90 44.0M
2022-12-13 19.41 19.50 19.07 19.12 54.1M
2022-12-12 19.14 19.31 19.07 19.30 31.3M
2022-12-09 19.07 19.35 19.03 19.09 29.8M
2022-12-08 19.43 19.52 19.02 19.12 45.8M
2022-12-07 19.05 19.42 19.00 19.30 45.4M
2022-12-06 18.89 19.18 18.81 19.17 45.9M
2022-12-05 18.92 18.98 18.69 18.75 28.7M
2022-12-02 19.05 19.06 18.86 19.02 33.5M
2022-12-01 19.29 19.40 19.09 19.19 31.6M
2022-11-30 18.94 19.28 18.80 19.28 59.3M
2022-11-29 18.79 19.03 18.75 19.01 24.1M
2022-11-28 19.10 19.15 18.77 18.82 27.8M
2022-11-25 19.17 19.29 19.07 19.12 13.8M
2022-11-23 18.93 19.12 18.89 19.09 21.5M
2022-11-22 18.90 19.04 18.89 19.00 33.8M
2022-11-21 18.98 19.08 18.76 18.84 31.9M
2022-11-18 19.04 19.12 18.92 18.97 34.2M
2022-11-17 18.71 18.99 18.52 18.95 36.0M
2022-11-16 19.00 19.05 18.78 18.93 32.2M
2022-11-15 19.12 19.39 18.81 19.02 49.3M
2022-11-14 19.08 19.36 19.04 19.06 37.3M
2022-11-11 18.82 19.13 18.78 19.05 52.5M
2022-11-10 18.83 18.97 18.58 18.84 46.5M
2022-11-09 18.48 18.72 18.38 18.38 41.8M
2022-11-08 18.38 18.73 18.30 18.57 43.2M
2022-11-07 18.34 18.40 18.15 18.36 40.0M
2022-11-04 18.34 18.41 18.09 18.32 39.5M
2022-11-03 18.17 18.33 18.07 18.17 41.2M
2022-11-02 18.27 18.80 18.27 18.43 49.2M
2022-11-01 18.57 18.58 18.24 18.35 48.0M
2022-10-31 18.35 18.39 18.13 18.23 47.6M
2022-10-28 18.28 18.59 18.23 18.48 55.8M
2022-10-27 18.35 18.35 17.99 18.03 54.0M
2022-10-26 17.85 18.24 17.76 18.14 65.2M
2022-10-25 17.53 17.89 17.50 17.69 58.2M
2022-10-24 17.43 17.85 17.39 17.51 69.2M
2022-10-21 16.83 17.40 16.77 17.10 81.1M
2022-10-20 16.21 17.16 16.12 16.74 117.5M
2022-10-19 15.46 15.76 15.40 15.54 47.3M
2022-10-18 15.56 15.70 15.45 15.60 49.4M
2022-10-17 15.14 15.40 15.08 15.31 44.2M
2022-10-14 15.19 15.27 14.97 14.99 47.2M
2022-10-13 14.49 15.15 14.46 15.12 60.4M
2022-10-12 14.76 14.94 14.62 14.63 46.7M
2022-10-11 14.85 14.91 14.68 14.81 49.7M
2022-10-10 15.00 15.13 14.76 14.90 43.9M
2022-10-07 15.23 15.24 14.90 14.94 53.4M
2022-10-06 15.64 15.81 15.31 15.32 52.9M
2022-10-05 15.97 16.14 15.76 15.93 38.3M
2022-10-04 15.99 16.15 15.89 16.09 46.9M
2022-10-03 15.73 16.18 15.66 15.90 59.5M
2022-09-30 15.53 15.68 15.34 15.34 63.9M
2022-09-29 15.67 15.75 15.41 15.53 51.3M
2022-09-28 15.78 15.92 15.71 15.83 42.7M
2022-09-27 15.81 16.03 15.67 15.73 41.2M
2022-09-26 15.91 15.98 15.58 15.67 46.8M
2022-09-23 16.10 16.13 15.85 16.01 46.2M
2022-09-22 16.26 16.38 16.14 16.24 37.8M
2022-09-21 16.58 16.66 16.25 16.25 38.8M
2022-09-20 16.65 16.65 16.46 16.56 36.2M
2022-09-19 16.63 16.86 16.58 16.76 33.8M
2022-09-16 16.67 16.81 16.55 16.74 69.8M
2022-09-15 16.83 16.92 16.63 16.76 38.6M
2022-09-14 16.89 16.92 16.70 16.77 41.0M
2022-09-13 17.18 17.32 16.78 16.83 42.3M
2022-09-12 17.07 17.40 17.03 17.38 43.4M
2022-09-09 16.92 17.07 16.86 17.03 55.2M
2022-09-08 16.86 16.93 16.70 16.77 49.8M
2022-09-07 16.76 17.14 16.68 16.87 55.6M
2022-09-06 17.20 17.23 16.78 16.79 57.2M
2022-09-02 17.57 17.62 17.16 17.19 36.5M
2022-09-01 17.49 17.67 17.41 17.50 30.6M
2022-08-31 17.82 17.86 17.51 17.54 46.7M
2022-08-30 17.81 17.90 17.75 17.82 32.5M
2022-08-29 17.81 17.92 17.71 17.78 25.5M
2022-08-26 18.02 18.09 17.85 17.89 30.6M
2022-08-25 18.05 18.10 17.94 18.09 25.2M
2022-08-24 18.07 18.07 17.87 18.01 30.6M
2022-08-23 18.11 18.19 18.02 18.06 27.3M
2022-08-22 18.31 18.33 18.07 18.13 32.1M
2022-08-19 18.38 18.51 18.32 18.43 27.2M
2022-08-18 18.26 18.53 18.18 18.43 33.8M
2022-08-17 18.42 18.61 18.32 18.42 23.8M
2022-08-16 18.37 18.70 18.37 18.57 34.2M
2022-08-15 18.19 18.46 18.19 18.39 28.8M
2022-08-12 18.10 18.27 18.09 18.27 25.8M
2022-08-11 18.06 18.17 18.01 18.04 40.8M
2022-08-10 18.22 18.25 17.99 18.01 50.2M
2022-08-09 18.04 18.22 18.04 18.10 33.3M
2022-08-08 18.36 18.41 18.00 18.00 44.1M
2022-08-05 18.27 18.36 18.09 18.35 32.7M
2022-08-04 18.31 18.38 18.22 18.27 28.3M
2022-08-03 18.42 18.51 18.31 18.37 35.5M
2022-08-02 18.72 18.74 18.32 18.36 43.6M
2022-08-01 18.85 18.87 18.61 18.73 37.1M
2022-07-29 18.51 18.85 18.48 18.78 40.8M
2022-07-28 18.30 18.77 18.29 18.58 41.9M
2022-07-27 18.35 18.49 18.23 18.39 36.6M
2022-07-26 18.40 18.45 18.18 18.30 38.9M
2022-07-25 18.38 18.65 18.33 18.53 39.5M
2022-07-22 18.66 18.69 18.25 18.40 72.0M
2022-07-21 19.04 19.12 18.24 18.92 123.4M
2022-07-20 20.82 20.83 20.40 20.48 34.2M
2022-07-19 20.60 20.86 20.53 20.80 21.8M
2022-07-18 20.63 20.69 20.51 20.53 22.5M
2022-07-15 20.54 20.59 20.21 20.57 23.8M
2022-07-14 20.13 20.35 20.05 20.33 26.6M
2022-07-13 20.45 20.60 20.23 20.45 25.2M
2022-07-12 20.63 20.86 20.45 20.60 26.4M
2022-07-11 20.71 20.86 20.63 20.66 23.3M
2022-07-08 20.93 21.06 20.75 20.80 22.4M
2022-07-07 21.17 21.32 21.03 21.15 27.0M
2022-07-06 21.17 21.23 20.89 21.09 27.6M
2022-07-05 21.13 21.19 20.78 21.17 37.0M
2022-07-01 20.97 21.39 20.87 21.31 32.8M
2022-06-30 20.79 21.15 20.75 20.96 37.7M
2022-06-29 20.67 21.02 20.54 20.95 26.6M
2022-06-28 20.93 21.06 20.60 20.61 26.8M
2022-06-27 20.95 21.04 20.67 20.78 32.3M
2022-06-24 20.70 21.06 20.51 20.99 47.6M
2022-06-23 20.43 20.78 20.08 20.61 51.7M
2022-06-22 19.85 20.55 19.82 20.32 46.6M
2022-06-21 19.65 20.05 19.47 19.96 49.3M
2022-06-17 19.14 19.42 19.00 19.38 97.6M
2022-06-16 19.28 19.29 18.67 18.96 67.9M
2022-06-15 19.60 19.71 19.18 19.44 38.9M
2022-06-14 19.88 19.96 19.30 19.45 42.6M
2022-06-13 20.40 20.49 19.68 19.76 56.2M
2022-06-10 20.68 20.85 20.63 20.69 33.6M
2022-06-09 21.02 21.16 20.87 20.88 24.9M
2022-06-08 21.09 21.20 20.99 21.05 20.7M
2022-06-07 20.90 21.19 20.77 21.14 25.0M
2022-06-06 20.92 21.05 20.83 20.94 22.0M
2022-06-03 21.06 21.15 20.80 20.90 27.8M
2022-06-02 21.26 21.26 20.94 21.19 27.1M
2022-06-01 21.44 21.47 21.12 21.22 35.9M
2022-05-31 21.19 21.43 20.97 21.29 61.5M
2022-05-27 21.31 21.41 21.15 21.29 34.2M
2022-05-26 21.38 21.53 21.27 21.32 28.5M
2022-05-25 21.12 21.37 21.06 21.30 40.2M
2022-05-24 20.80 21.23 20.60 21.16 49.8M
2022-05-23 20.53 20.91 20.42 20.74 46.8M
2022-05-20 20.21 20.42 20.09 20.40 47.4M
2022-05-19 19.92 20.34 19.91 20.21 41.6M
2022-05-18 20.51 20.63 20.13 20.23 43.3M
2022-05-17 20.40 20.67 20.24 20.57 42.9M
2022-05-16 19.93 20.38 19.68 20.28 40.0M
2022-05-13 19.74 19.86 19.54 19.84 34.1M
2022-05-12 19.40 19.74 19.39 19.72 52.7M
2022-05-11 19.50 19.66 19.29 19.43 50.1M
2022-05-10 19.66 19.85 19.24 19.36 42.5M
2022-05-09 19.98 20.04 19.47 19.55 51.6M
2022-05-06 19.80 20.11 19.66 20.03 51.5M
2022-05-05 19.74 19.99 19.69 19.95 55.5M
2022-05-04 19.28 19.98 19.21 19.95 60.8M
2022-05-03 19.18 19.68 19.04 19.33 62.7M
2022-05-02 19.00 19.39 18.86 19.12 67.6M
2022-04-29 19.36 19.37 18.81 18.86 70.2M
2022-04-28 19.25 19.59 19.10 19.42 67.5M
2022-04-27 19.23 19.36 18.99 19.07 66.8M
2022-04-26 19.45 19.65 19.30 19.30 50.8M
2022-04-25 19.77 19.89 19.11 19.51 71.9M
2022-04-22 20.05 20.05 19.50 19.52 68.5M
2022-04-21 19.68 20.35 19.63 20.21 81.3M
2022-04-20 19.52 19.59 19.30 19.43 48.8M
2022-04-19 19.49 19.64 19.39 19.49 57.5M
2022-04-18 19.43 19.57 19.29 19.46 54.8M
2022-04-14 19.32 19.59 19.21 19.54 52.7M
2022-04-13 19.12 19.49 19.03 19.42 64.1M
2022-04-12 19.75 20.12 19.51 19.56 104.8M
2022-04-11 18.89 19.77 18.85 19.63 157.5M
2022-04-08 23.67 24.24 23.54 24.14 55.2M
2022-04-07 23.91 23.98 23.60 23.73 47.4M
2022-04-06 23.78 24.14 23.60 24.03 37.3M
2022-04-05 23.97 24.15 23.85 23.89 33.2M
2022-04-04 23.85 24.20 23.57 24.18 35.7M
2022-04-01 23.72 24.00 23.39 23.98 40.3M
2022-03-31 24.00 24.14 23.62 23.63 52.5M
2022-03-30 24.05 24.15 23.92 24.14 32.0M
2022-03-29 23.94 24.06 23.85 23.99 33.2M
2022-03-28 24.00 24.07 23.71 23.87 38.5M
2022-03-25 23.40 23.84 23.33 23.84 31.8M
2022-03-24 23.24 23.35 23.16 23.33 28.1M
2022-03-23 23.21 23.45 23.17 23.21 28.8M
2022-03-22 23.26 23.49 23.18 23.21 29.9M
2022-03-21 23.22 23.51 23.09 23.16 38.5M
2022-03-18 23.20 23.35 23.02 23.22 67.6M
2022-03-17 23.12 23.27 22.94 23.19 31.0M
2022-03-16 23.15 23.29 22.97 23.19 37.6M
2022-03-15 22.98 23.20 22.91 23.09 35.6M
2022-03-14 23.22 23.24 22.81 22.89 49.6M
2022-03-11 23.60 23.70 23.15 23.19 54.5M
2022-03-10 23.22 23.22 22.94 23.19 40.5M
2022-03-09 23.29 23.52 23.20 23.26 43.8M
2022-03-08 23.51 23.63 23.00 23.00 50.8M
2022-03-07 23.67 23.87 23.48 23.57 37.9M
2022-03-04 23.70 23.89 23.44 23.87 36.4M
2022-03-03 23.95 24.10 23.68 23.91 37.2M
2022-03-02 23.56 24.05 23.53 23.82 34.5M
2022-03-01 23.61 23.76 23.17 23.53 43.6M
2022-02-28 23.59 23.75 23.41 23.69 47.4M
2022-02-25 23.45 24.11 23.44 23.91 44.6M
2022-02-24 22.96 23.29 22.65 23.23 70.2M
2022-02-23 23.80 23.93 23.41 23.51 37.9M
2022-02-22 23.77 24.10 23.57 23.75 47.0M
2022-02-18 23.71 23.96 23.55 23.87 47.3M
2022-02-17 23.83 23.95 23.60 23.76 46.6M
2022-02-16 24.17 24.34 23.78 23.94 45.8M
2022-02-15 24.17 24.46 24.11 24.34 32.9M
2022-02-14 24.04 24.27 23.84 24.05 43.4M
2022-02-11 24.27 24.46 24.01 24.13 45.4M
2022-02-10 24.46 24.65 24.21 24.25 44.1M
2022-02-09 24.01 24.55 23.98 24.50 40.1M
2022-02-08 23.88 24.12 23.82 23.94 31.8M
2022-02-07 24.04 24.08 23.64 23.93 55.3M
2022-02-04 24.51 24.54 23.98 24.08 52.7M
2022-02-03 24.50 24.91 24.44 24.56 48.2M
2022-02-02 24.21 24.70 24.07 24.54 70.9M
2022-02-01 24.19 24.60 24.12 24.42 130.4M
2022-01-31 24.97 25.54 24.62 25.50 98.0M
2022-01-28 24.07 25.24 23.94 25.21 77.1M
2022-01-27 24.06 24.53 23.56 24.12 88.1M
2022-01-26 26.98 26.98 24.06 24.25 142.2M
2022-01-25 26.16 26.61 25.70 26.48 87.2M
2022-01-24 26.19 26.58 25.79 26.34 77.8M
2022-01-21 26.84 27.00 26.45 26.61 60.2M
2022-01-20 27.13 27.41 26.96 27.02 42.0M
2022-01-19 27.45 27.48 26.78 27.28 50.9M
2022-01-18 27.21 27.47 26.91 27.31 60.6M
2022-01-14 26.62 27.23 26.47 27.18 54.8M
2022-01-13 26.50 27.07 26.32 26.80 49.1M
2022-01-12 26.28 26.51 26.15 26.45 36.6M
2022-01-11 26.65 26.73 26.14 26.34 45.4M
2022-01-10 26.39 26.64 26.20 26.46 58.2M
2022-01-07 25.91 26.52 25.77 26.29 74.1M
2022-01-06 26.71 26.79 25.94 26.11 70.8M
2022-01-05 26.00 26.82 26.00 26.21 94.7M
2022-01-04 25.65 25.88 25.44 25.64 55.1M
2022-01-03 24.78 25.58 24.78 25.43 58.2M