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
2023-12-29 16.63 16.83 16.61 16.78 33.3M
2023-12-28 16.54 16.87 16.53 16.74 32.1M
2023-12-27 16.49 16.62 16.45 16.58 27.7M
2023-12-26 16.50 16.61 16.44 16.57 22.8M
2023-12-22 16.50 16.73 16.50 16.55 26.7M
2023-12-21 16.47 16.51 16.35 16.49 36.3M
2023-12-20 16.57 16.61 16.40 16.40 33.5M
2023-12-19 16.43 16.62 16.41 16.61 28.1M
2023-12-18 16.60 16.75 16.41 16.46 34.6M
2023-12-15 16.52 16.66 16.45 16.52 65.9M
2023-12-14 16.51 16.81 16.51 16.65 54.5M
2023-12-13 16.33 16.50 16.10 16.45 53.9M
2023-12-12 16.56 16.58 16.34 16.41 41.3M
2023-12-11 16.91 16.94 16.53 16.62 43.8M
2023-12-08 17.09 17.11 16.81 16.92 42.1M
2023-12-07 17.02 17.13 16.90 17.09 31.3M
2023-12-06 17.17 17.28 16.86 16.94 45.9M
2023-12-05 16.98 17.34 16.96 17.22 72.1M
2023-12-04 16.60 16.77 16.55 16.66 40.5M
2023-12-01 16.60 16.77 16.53 16.76 35.4M
2023-11-30 16.29 16.60 16.29 16.57 50.6M
2023-11-29 16.19 16.33 16.15 16.30 26.6M
2023-11-28 16.17 16.20 16.03 16.18 24.3M
2023-11-27 16.19 16.27 16.09 16.21 30.0M
2023-11-24 16.21 16.32 16.20 16.21 12.4M
2023-11-22 16.25 16.28 16.10 16.17 21.3M
2023-11-21 16.07 16.25 16.03 16.19 25.7M
2023-11-20 15.90 16.17 15.85 16.10 30.9M
2023-11-17 15.91 15.96 15.84 15.90 27.2M
2023-11-16 15.88 15.93 15.75 15.88 26.2M
2023-11-15 15.65 15.80 15.64 15.76 25.2M
2023-11-14 15.70 15.75 15.52 15.63 31.5M
2023-11-13 15.61 15.74 15.51 15.58 23.9M
2023-11-10 15.68 15.74 15.46 15.64 23.8M
2023-11-09 15.68 15.75 15.55 15.63 26.1M
2023-11-08 15.84 15.84 15.58 15.65 28.2M
2023-11-07 15.71 15.96 15.71 15.84 26.4M
2023-11-06 15.83 15.90 15.64 15.75 32.8M
2023-11-03 15.90 16.04 15.83 15.88 42.8M
2023-11-02 15.62 15.78 15.56 15.73 35.8M
2023-11-01 15.49 15.70 15.43 15.58 41.5M
2023-10-31 15.28 15.44 15.25 15.40 33.7M
2023-10-30 14.95 15.38 14.91 15.26 41.8M
2023-10-27 15.10 15.18 14.74 14.82 35.8M
2023-10-26 15.17 15.29 14.98 15.12 41.2M
2023-10-25 15.50 15.59 15.07 15.19 42.6M
2023-10-24 15.18 15.57 15.18 15.53 66.4M
2023-10-23 15.37 15.38 14.86 14.95 53.9M
2023-10-20 15.19 15.91 15.19 15.38 68.1M
2023-10-19 15.37 15.66 15.16 15.26 97.6M
2023-10-18 14.47 14.53 14.31 14.32 36.2M
2023-10-17 14.32 14.59 14.29 14.58 34.8M
2023-10-16 14.40 14.50 14.23 14.41 31.7M
2023-10-13 14.48 14.63 14.32 14.36 34.1M
2023-10-12 14.64 14.67 14.28 14.45 38.5M
2023-10-11 14.95 15.05 14.68 14.77 31.8M
2023-10-10 14.69 14.98 14.69 14.96 35.7M
2023-10-09 14.47 14.75 14.46 14.73 30.7M
2023-10-06 14.42 14.51 14.12 14.45 53.3M
2023-10-05 14.63 14.88 14.63 14.83 32.2M
2023-10-04 14.66 14.73 14.45 14.65 37.1M
2023-10-03 14.67 14.82 14.58 14.78 36.8M
2023-10-02 15.04 15.09 14.66 14.67 36.6M
2023-09-29 15.04 15.10 14.91 15.02 29.6M
2023-09-28 14.89 15.02 14.88 15.01 27.8M
2023-09-27 15.01 15.01 14.80 14.87 27.6M
2023-09-26 14.80 15.08 14.67 15.02 35.4M
2023-09-25 15.05 15.11 14.85 15.06 30.4M
2023-09-22 15.33 15.36 15.05 15.12 34.0M
2023-09-21 15.41 15.54 15.29 15.31 33.7M
2023-09-20 15.28 15.73 15.27 15.55 45.3M
2023-09-19 15.06 15.25 15.05 15.21 33.2M
2023-09-18 15.17 15.22 15.02 15.09 30.0M
2023-09-15 15.00 15.30 14.96 15.23 80.6M
2023-09-14 14.90 15.16 14.87 15.06 55.2M
2023-09-13 14.55 14.68 14.47 14.62 30.9M
2023-09-12 14.53 14.57 14.38 14.46 27.4M
2023-09-11 14.47 14.59 14.44 14.52 28.6M
2023-09-08 14.61 14.61 14.36 14.40 28.3M
2023-09-07 14.60 14.76 14.55 14.61 30.7M
2023-09-06 14.43 14.75 14.32 14.61 43.0M
2023-09-05 14.65 14.75 14.47 14.48 28.4M
2023-09-01 14.81 14.86 14.64 14.65 20.3M
2023-08-31 14.80 14.88 14.70 14.79 45.4M
2023-08-30 14.88 14.99 14.70 14.73 26.1M
2023-08-29 14.45 14.81 14.45 14.77 45.4M
2023-08-28 14.18 14.27 14.11 14.21 30.2M
2023-08-25 14.17 14.21 14.05 14.11 22.1M
2023-08-24 14.04 14.28 14.04 14.15 29.8M
2023-08-23 14.26 14.35 14.14 14.16 29.4M
2023-08-22 14.09 14.32 14.03 14.26 43.2M
2023-08-21 14.02 14.14 13.92 14.10 47.8M
2023-08-18 13.97 14.14 13.95 14.05 32.2M
2023-08-17 14.13 14.16 13.99 14.01 36.0M
2023-08-16 14.15 14.19 14.01 14.10 29.4M
2023-08-15 14.20 14.21 14.10 14.14 26.4M
2023-08-14 14.31 14.37 14.18 14.26 26.9M
2023-08-11 14.15 14.40 14.12 14.37 31.2M
2023-08-10 14.29 14.35 14.17 14.17 33.6M
2023-08-09 14.17 14.35 14.15 14.27 34.0M
2023-08-08 13.94 14.20 13.94 14.18 39.1M
2023-08-07 14.01 14.09 13.89 14.01 38.1M
2023-08-04 14.05 14.11 14.00 14.00 39.0M
2023-08-03 14.24 14.26 14.03 14.09 40.8M
2023-08-02 14.29 14.56 14.21 14.35 41.7M
2023-08-01 14.56 14.57 14.26 14.30 46.3M
2023-07-31 14.46 14.59 14.41 14.52 47.6M
2023-07-28 14.59 14.67 14.44 14.45 51.4M
2023-07-27 14.89 14.92 14.50 14.51 65.5M
2023-07-26 14.91 14.97 14.53 14.89 63.2M
2023-07-25 15.08 15.11 14.72 14.80 59.7M
2023-07-24 14.78 15.09 14.78 14.95 49.5M
2023-07-21 14.61 14.78 14.60 14.76 49.2M
2023-07-20 14.59 14.66 14.45 14.66 76.9M
2023-07-19 14.32 14.64 14.27 14.59 142.1M
2023-07-18 13.53 13.99 13.43 13.45 132.5M
2023-07-17 14.12 14.21 13.48 13.53 160.9M
2023-07-14 14.80 14.81 14.29 14.50 101.7M
2023-07-13 15.14 15.17 15.01 15.12 40.5M
2023-07-12 15.24 15.27 15.10 15.12 46.5M
2023-07-11 15.29 15.35 15.11 15.23 39.7M
2023-07-10 15.52 15.55 15.22 15.27 45.3M
2023-07-07 15.54 15.75 15.53 15.61 29.0M
2023-07-06 16.01 16.03 15.84 15.87 33.4M
2023-07-05 16.08 16.23 16.00 16.07 33.0M
2023-07-03 15.95 16.12 15.95 16.12 18.4M
2023-06-30 16.00 16.04 15.83 15.95 40.5M
2023-06-29 15.74 16.01 15.74 15.98 27.3M
2023-06-28 15.81 15.84 15.61 15.78 26.2M
2023-06-27 15.55 15.89 15.53 15.84 31.5M
2023-06-26 15.46 15.65 15.43 15.63 28.6M
2023-06-23 15.63 15.73 15.42 15.45 37.4M
2023-06-22 15.57 15.64 15.47 15.58 30.3M
2023-06-21 15.70 15.72 15.49 15.61 40.7M
2023-06-20 16.02 16.08 15.77 15.78 35.4M
2023-06-16 16.10 16.13 15.96 16.06 64.1M
2023-06-15 15.88 16.10 15.79 16.03 30.5M
2023-06-14 15.90 16.02 15.82 15.84 26.8M
2023-06-13 15.80 15.97 15.68 15.82 41.6M
2023-06-12 15.95 16.00 15.82 15.93 27.5M
2023-06-09 16.01 16.13 15.91 15.95 24.7M
2023-06-08 16.04 16.08 15.88 16.07 32.8M
2023-06-07 15.63 16.12 15.57 16.10 43.6M
2023-06-06 15.46 15.75 15.36 15.67 39.0M
2023-06-05 15.33 15.49 15.25 15.39 45.4M
2023-06-02 15.08 15.42 14.85 15.21 105.3M
2023-06-01 15.75 15.87 15.63 15.81 31.4M
2023-05-31 15.66 15.87 15.62 15.73 70.1M
2023-05-30 15.49 15.69 15.42 15.64 35.3M
2023-05-26 15.23 15.62 15.18 15.50 50.2M
2023-05-25 15.67 15.67 15.00 15.15 102.8M
2023-05-24 16.11 16.12 15.95 15.95 34.2M
2023-05-23 16.26 16.30 16.07 16.10 45.3M
2023-05-22 16.35 16.43 16.16 16.38 42.3M
2023-05-19 16.59 16.65 16.29 16.31 46.7M
2023-05-18 16.60 16.65 16.37 16.55 39.1M
2023-05-17 16.66 16.75 16.55 16.66 34.2M
2023-05-16 16.93 16.94 16.51 16.53 31.2M
2023-05-15 17.00 17.10 16.94 16.95 28.7M
2023-05-12 17.00 17.19 16.95 17.03 27.3M
2023-05-11 16.95 17.00 16.88 16.96 21.3M
2023-05-10 17.06 17.10 16.86 17.04 32.9M
2023-05-09 17.10 17.11 16.91 17.02 29.1M
2023-05-08 17.01 17.17 16.95 17.12 32.1M
2023-05-05 16.98 17.13 16.88 17.13 23.7M
2023-05-04 17.02 17.08 16.85 16.91 27.4M
2023-05-03 17.15 17.25 17.07 17.09 32.2M
2023-05-02 17.36 17.43 17.03 17.07 39.4M
2023-05-01 17.74 17.76 17.49 17.50 35.5M
2023-04-28 17.42 17.75 17.38 17.67 40.7M
2023-04-27 17.38 17.63 17.36 17.61 36.9M
2023-04-26 17.39 17.66 17.19 17.20 42.7M
2023-04-25 17.51 17.77 17.45 17.51 46.8M
2023-04-24 18.09 18.12 17.51 17.53 60.0M
2023-04-21 17.87 18.40 17.83 18.22 76.8M
2023-04-20 18.71 18.72 17.56 17.65 129.9M
2023-04-19 19.78 19.83 19.61 19.70 31.5M
2023-04-18 19.83 19.87 19.65 19.82 28.5M
2023-04-17 19.90 19.92 19.65 19.79 23.4M
2023-04-14 19.95 19.99 19.77 19.93 24.9M
2023-04-13 19.85 19.98 19.66 19.96 25.3M
2023-04-12 19.79 19.88 19.65 19.77 28.2M
2023-04-11 19.59 19.91 19.58 19.69 24.7M
2023-04-10 19.47 19.60 19.42 19.57 23.6M
2023-04-06 19.65 19.79 19.51 19.65 29.7M
2023-04-05 19.62 19.93 19.59 19.88 38.7M
2023-04-04 19.52 19.65 19.39 19.64 34.2M
2023-04-03 19.27 19.48 19.20 19.39 31.1M
2023-03-31 19.12 19.25 19.03 19.25 27.1M
2023-03-30 19.01 19.14 18.98 19.08 19.7M
2023-03-29 18.86 19.05 18.83 19.00 23.1M
2023-03-28 18.84 18.99 18.72 18.72 21.5M
2023-03-27 18.74 18.95 18.71 18.87 26.7M
2023-03-24 18.45 18.66 18.35 18.61 32.1M
2023-03-23 18.41 18.57 18.34 18.46 29.0M
2023-03-22 18.61 18.72 18.38 18.39 21.1M
2023-03-21 18.68 18.72 18.44 18.54 24.3M
2023-03-20 18.27 18.58 18.22 18.49 27.4M
2023-03-17 18.32 18.35 18.03 18.13 58.7M
2023-03-16 18.23 18.43 18.07 18.39 31.7M
2023-03-15 18.20 18.34 18.06 18.31 34.4M
2023-03-14 18.37 18.51 18.21 18.44 32.1M
2023-03-13 18.27 18.66 18.22 18.30 39.8M
2023-03-10 18.28 18.49 18.24 18.43 32.0M
2023-03-09 18.70 18.70 18.31 18.32 24.7M
2023-03-08 18.57 18.64 18.18 18.61 31.5M
2023-03-07 18.80 18.93 18.60 18.71 27.9M
2023-03-06 18.85 18.96 18.77 18.77 24.1M
2023-03-03 18.70 18.85 18.67 18.81 23.5M
2023-03-02 18.53 18.75 18.50 18.66 24.2M
2023-03-01 18.83 18.86 18.56 18.66 23.3M
2023-02-28 19.02 19.03 18.84 18.91 34.2M
2023-02-27 19.30 19.34 19.01 19.03 23.0M
2023-02-24 19.26 19.27 18.98 19.24 29.1M
2023-02-23 19.42 19.58 19.26 19.35 24.8M
2023-02-22 19.22 19.43 19.22 19.38 25.3M
2023-02-21 19.22 19.36 19.13 19.21 28.2M
2023-02-17 19.26 19.51 19.13 19.44 30.0M
2023-02-16 19.04 19.42 18.93 19.26 35.2M
2023-02-15 19.01 19.27 18.99 19.25 31.2M
2023-02-14 19.30 19.35 19.03 19.15 23.2M
2023-02-13 19.01 19.32 18.99 19.26 21.7M
2023-02-10 19.03 19.11 18.83 19.07 24.9M
2023-02-09 19.21 19.25 18.89 18.97 28.3M
2023-02-08 19.09 19.22 19.02 19.16 29.8M
2023-02-07 19.49 19.54 19.09 19.25 36.5M
2023-02-06 19.75 19.76 19.49 19.58 30.9M
2023-02-03 20.22 20.26 19.78 19.83 31.6M
2023-02-02 20.10 20.49 20.04 20.28 35.0M
2023-02-01 20.47 20.50 20.07 20.18 40.2M
2023-01-31 20.16 20.38 20.07 20.37 36.6M
2023-01-30 19.92 20.26 19.89 20.16 37.2M
2023-01-27 19.95 20.10 19.81 19.95 37.1M
2023-01-26 20.27 20.32 19.81 20.00 47.4M
2023-01-25 19.75 20.48 19.74 20.42 73.6M
2023-01-24 18.97 22.84 15.15 19.16 32.9M
2023-01-23 19.23 19.40 18.98 19.10 32.9M
2023-01-20 18.96 19.23 18.77 19.23 37.8M
2023-01-19 18.93 19.02 18.79 18.94 40.2M
2023-01-18 19.29 19.33 18.97 19.02 38.0M
2023-01-17 19.55 19.57 19.27 19.33 38.8M
2023-01-13 19.39 19.59 19.29 19.55 25.5M
2023-01-12 19.48 19.57 19.37 19.41 31.7M
2023-01-11 19.47 19.49 19.25 19.41 30.0M
2023-01-10 19.35 19.48 19.20 19.47 32.9M
2023-01-09 19.24 19.24 18.98 19.04 52.0M
2023-01-06 19.35 19.79 19.34 19.53 36.1M
2023-01-05 19.14 19.32 18.96 19.21 31.1M
2023-01-04 18.87 19.37 18.81 19.14 43.9M
2023-01-03 18.51 18.85 18.41 18.74 42.1M