5 DAY PERFORMANCE
+2.96%
1 MONTH PERFORMANCE
+2.70%
3 MONTH PERFORMANCE
+2.61%
6 MONTH PERFORMANCE
-0.61%
YEAR-TO-DATE PERFORMANCE
-0.25%
1 YEAR PERFORMANCE
-0.04%
AT&T Inc. 5.35% GLB NTS 66 Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $23.63 | $23.66 (0.13%) | $23.70 | $23.50 | 65,414 | $169.73 B |
| 03/11/2025 | $23.61 | $23.62 (0.04%) | $23.70 | $23.60 | 48,249 | $170.11 B |
| 03/10/2025 | $23.64 | $23.60 (-0.17%) | $23.71 | $23.60 | 54,700 | $169.97 B |
| 03/07/2025 | $23.75 | $23.65 (-0.42%) | $23.78 | $23.60 | 60,413 | $170.33 B |
| 03/06/2025 | $23.71 | $23.67 (-0.17%) | $23.80 | $23.60 | 65,621 | $170.47 B |
| 03/05/2025 | $23.70 | $23.78 (0.34%) | $23.83 | $23.70 | 74,249 | $171.26 B |
| 03/04/2025 | $23.76 | $23.62 (-0.59%) | $23.76 | $23.53 | 75,434 | $170.11 B |
| 03/03/2025 | $23.90 | $23.76 (-0.59%) | $23.99 | $23.76 | 41,224 | $171.12 B |
| 02/28/2025 | $23.99 | $23.90 (-0.38%) | $24.16 | $23.86 | 111,300 | $172.13 B |
| 02/27/2025 | $24.10 | $23.98 (-0.5%) | $24.10 | $23.92 | 59,030 | $172.70 B |
| 02/26/2025 | $24.11 | $24.03 (-0.33%) | $24.15 | $24.02 | 55,117 | $173.06 B |
| 02/25/2025 | $23.95 | $24.11 (0.67%) | $24.19 | $23.95 | 44,839 | $173.64 B |
| 02/24/2025 | $23.84 | $23.86 (0.08%) | $24.05 | $23.82 | 62,223 | $171.84 B |
| 02/21/2025 | $23.83 | $23.81 (-0.08%) | $23.90 | $23.80 | 37,426 | $171.48 B |
| 02/20/2025 | $23.76 | $23.81 (0.21%) | $23.90 | $23.75 | 35,058 | $171.48 B |
| 02/19/2025 | $23.72 | $23.71 (-0.04%) | $23.84 | $23.70 | 49,300 | $170.76 B |
| 02/18/2025 | $23.83 | $23.74 (-0.38%) | $23.88 | $23.71 | 49,400 | $170.98 B |
| 02/14/2025 | $23.80 | $23.83 (0.13%) | $23.96 | $23.80 | 31,400 | $171.62 B |
| 02/13/2025 | $23.83 | $23.76 (-0.29%) | $23.97 | $23.74 | 36,800 | $171.12 B |
| 02/12/2025 | $23.80 | $23.71 (-0.38%) | $23.81 | $23.68 | 59,505 | $170.76 B |
| 02/11/2025 | $23.97 | $23.90 (-0.29%) | $24.12 | $23.90 | 44,100 | $172.13 B |
| 02/10/2025 | $24.01 | $23.97 (-0.17%) | $24.10 | $23.97 | 42,900 | $172.63 B |
| 02/07/2025 | $24.08 | $24.01 (-0.29%) | $24.09 | $23.53 | 62,528 | $172.92 B |
| 02/06/2025 | $24.24 | $24.11 (-0.54%) | $24.24 | $24.05 | 55,619 | $173.64 B |
| 02/05/2025 | $24.04 | $24.18 (0.58%) | $24.26 | $24.04 | 92,919 | $174.14 B |
| 02/04/2025 | $23.84 | $23.96 (0.5%) | $24.03 | $23.32 | 55,437 | $172.56 B |
| 02/03/2025 | $23.73 | $23.78 (0.21%) | $23.90 | $23.43 | 59,341 | $171.26 B |
| 01/31/2025 | $23.95 | $23.77 (-0.75%) | $24.04 | $23.76 | 218,617 | $171.19 B |
| 01/30/2025 | $23.89 | $23.93 (0.17%) | $23.98 | $23.89 | 67,700 | $172.34 B |
| 01/29/2025 | $23.98 | $23.80 (-0.75%) | $24.09 | $23.80 | 84,104 | $171.41 B |
| 01/28/2025 | $24.03 | $23.92 (-0.46%) | $24.03 | $23.85 | 49,820 | $172.27 B |
| 01/27/2025 | $24.03 | $23.93 (-0.42%) | $24.19 | $23.93 | 174,800 | $172.34 B |
| 01/24/2025 | $24.00 | $24.03 (0.13%) | $24.05 | $23.96 | 37,000 | $173.06 B |
| 01/23/2025 | $24.12 | $23.95 (-0.7%) | $24.15 | $23.95 | 63,007 | $172.49 B |
| 01/22/2025 | $24.16 | $24.13 (-0.12%) | $24.16 | $24.01 | 29,500 | $173.78 B |
| 01/21/2025 | $24.05 | $24.12 (0.29%) | $24.16 | $24.00 | 78,631 | $173.71 B |
| 01/17/2025 | $24.15 | $23.99 (-0.66%) | $24.17 | $23.91 | 70,128 | $172.78 B |
| 01/16/2025 | $24.41 | $24.36 (-0.2%) | $24.48 | $24.36 | 75,200 | $175.44 B |
| 01/15/2025 | $24.33 | $24.43 (0.41%) | $24.47 | $24.26 | 85,232 | $175.94 B |
| 01/14/2025 | $24.19 | $24.12 (-0.29%) | $24.27 | $24.12 | 77,005 | $173.71 B |
| 01/13/2025 | $24.19 | $24.19 (0%) | $24.29 | $24.11 | 120,300 | $174.22 B |
| 01/10/2025 | $24.16 | $24.19 (0.12%) | $24.29 | $24.10 | 81,316 | $174.22 B |
| 01/08/2025 | $24.20 | $24.26 (0.25%) | $24.36 | $24.10 | 252,511 | $174.72 B |
| 01/07/2025 | $24.36 | $24.22 (-0.57%) | $24.42 | $24.16 | 162,129 | $174.43 B |
| 01/06/2025 | $24.40 | $24.35 (-0.2%) | $24.45 | $24.27 | 114,000 | $175.37 B |
| 01/03/2025 | $24.40 | $24.43 (0.12%) | $24.54 | $24.40 | 90,800 | $175.94 B |
| 01/02/2025 | $24.39 | $24.40 (0.04%) | $24.51 | $24.36 | 234,600 | $175.73 B |
| 12/31/2024 | $24.45 | $24.41 (-0.16%) | $24.45 | $24.21 | 510,200 | $175.80 B |
| 12/30/2024 | $24.36 | $24.39 (0.12%) | $24.47 | $24.16 | 98,102 | $175.66 B |
| 12/27/2024 | $24.24 | $24.39 (0.62%) | $24.43 | $24.22 | 144,702 | $175.66 B |
| 12/26/2024 | $24.05 | $24.27 (0.91%) | $24.28 | $24.00 | 74,644 | $174.79 B |
| 12/24/2024 | $24.08 | $24.06 (-0.08%) | $24.14 | $23.95 | 68,040 | $173.28 B |
| 12/23/2024 | $24.20 | $24.11 (-0.37%) | $24.22 | $24.07 | 125,000 | $173.64 B |
| 12/20/2024 | $24.01 | $24.19 (0.75%) | $24.39 | $23.98 | 151,216 | $174.22 B |
| 12/19/2024 | $24.01 | $24.00 (-0.04%) | $24.12 | $23.90 | 400,126 | $172.85 B |
| 12/18/2024 | $24.25 | $24.06 (-0.78%) | $24.35 | $24.03 | 170,746 | $173.28 B |
| 12/17/2024 | $24.13 | $24.23 (0.41%) | $24.39 | $24.06 | 460,520 | $174.50 B |
| 12/16/2024 | $24.09 | $24.13 (0.17%) | $24.13 | $23.86 | 196,900 | $173.78 B |
| 12/13/2024 | $23.70 | $23.97 (1.14%) | $24.55 | $23.68 | 511,834 | $172.63 B |
| 12/12/2024 | $23.74 | $23.73 (-0.04%) | $23.76 | $23.50 | 228,123 | $170.90 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
