AT&T Inc.$22.82CMCSA · NASDAQ-GS
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $24.40 | $24.97 | $24.33 | $24.93 | +1.51% | 31.99M |
| Aug 3, 2026 | $24.43 | $24.90 | $24.39 | $24.56 | +2.50% | 37.77M |
| Jul 31, 2026 | $23.44 | $24.15 | $23.28 | $23.96 | +1.23% | 28.20M |
| Jul 30, 2026 | $23.85 | $24.09 | $23.36 | $23.67 | -3.82% | 29.28M |
| Jul 29, 2026 | $24.16 | $24.88 | $23.84 | $24.61 | +1.74% | 37.05M |
| Jul 28, 2026 | $23.25 | $24.26 | $23.23 | $24.19 | +6.10% | 41.67M |
| Jul 27, 2026 | $22.43 | $23.29 | $22.36 | $22.80 | +2.27% | 37.50M |
| Jul 24, 2026 | $21.30 | $22.49 | $21.28 | $22.30 | +1.71% | 48.23M |
| Jul 23, 2026 | $24.01 | $24.01 | $21.91 | $21.92 | -6.80% | 53.01M |
| Jul 22, 2026 | $24.16 | $24.25 | $23.49 | $23.52 | -1.22% | 36.65M |
| Jul 21, 2026 | $23.71 | $23.95 | $23.58 | $23.81 | +0.13% | 27.10M |
| Jul 20, 2026 | $23.88 | $23.99 | $23.37 | $23.78 | -0.04% | 37.18M |
| Jul 17, 2026 | $24.35 | $24.68 | $23.66 | $23.79 | -1.29% | 40.12M |
| Jul 16, 2026 | $23.72 | $24.28 | $23.60 | $24.10 | +2.60% | 32.23M |
| Jul 15, 2026 | $23.24 | $23.81 | $23.18 | $23.49 | +1.29% | 22.87M |
| Jul 14, 2026 | $23.83 | $23.94 | $23.17 | $23.19 | -3.25% | 26.07M |
| Jul 13, 2026 | $23.96 | $24.28 | $23.78 | $23.97 | +1.70% | 30.71M |
| Jul 10, 2026 | $23.49 | $23.73 | $23.35 | $23.57 | +0.96% | 25.49M |
| Jul 9, 2026 | $23.08 | $23.41 | $22.80 | $23.35 | +0.67% | 27.02M |
| Jul 8, 2026 | $23.54 | $23.77 | $23.17 | $23.19 | -0.94% | 26.68M |
| Jul 7, 2026 | $23.86 | $24.24 | $23.37 | $23.41 | +0.13% | 33.02M |
| Jul 6, 2026 | $23.77 | $23.97 | $23.22 | $23.38 | -1.72% | 42.49M |
| Jul 2, 2026 | $23.79 | $23.92 | $23.08 | $23.79 | +0.25% | 43.74M |
| Jul 1, 2026 | $24.25 | $24.49 | $23.58 | $23.73 | -3.34% | 52.26M |
| Jun 30, 2026 | $24.71 | $25.04 | $24.07 | $24.55 | +1.36% | 61.97M |
| Jun 29, 2026 | $27.05 | $27.10 | $24.17 | $24.22 | +4.53% | 135.44M |
| Jun 26, 2026 | $22.76 | $23.23 | $22.71 | $23.17 | +2.12% | 42.04M |
| Jun 25, 2026 | $22.66 | $23.00 | $22.63 | $22.69 | +0.22% | 25.31M |
| Jun 24, 2026 | $22.84 | $23.08 | $22.42 | $22.64 | -0.70% | 43.02M |
| Jun 23, 2026 | $22.56 | $23.05 | $22.24 | $22.80 | +2.15% | 40.35M |
| Jun 22, 2026 | $22.25 | $22.60 | $22.13 | $22.32 | -0.49% | 46.07M |
| Jun 18, 2026 | $22.75 | $22.86 | $22.38 | $22.43 | -1.15% | 74.56M |
| Jun 17, 2026 | $23.44 | $23.50 | $22.55 | $22.69 | -4.10% | 40.93M |
| Jun 16, 2026 | $24.04 | $24.15 | $23.32 | $23.66 | -1.29% | 28.80M |
| Jun 15, 2026 | $24.32 | $24.63 | $23.94 | $23.97 | -2.16% | 23.59M |
| Jun 12, 2026 | $24.00 | $24.51 | $23.91 | $24.50 | +2.21% | 26.32M |
| Jun 11, 2026 | $23.95 | $24.28 | $23.87 | $23.97 | 0.00% | 25.58M |
| Jun 10, 2026 | $24.08 | $24.21 | $23.68 | $23.97 | +0.50% | 21.98M |
| Jun 9, 2026 | $23.77 | $24.02 | $23.63 | $23.85 | +0.38% | 33.63M |
| Jun 8, 2026 | $23.76 | $24.11 | $23.52 | $23.76 | -0.25% | 25.24M |
| Jun 5, 2026 | $23.40 | $23.94 | $23.39 | $23.82 | +2.10% | 37.18M |
| Jun 4, 2026 | $23.96 | $24.25 | $23.13 | $23.33 | -0.81% | 45.30M |
| Jun 3, 2026 | $24.73 | $24.74 | $23.43 | $23.52 | -5.35% | 43.38M |
| Jun 2, 2026 | $24.93 | $25.13 | $24.74 | $24.85 | -0.80% | 22.00M |
| Jun 1, 2026 | $24.73 | $25.09 | $24.53 | $25.05 | +0.72% | 24.06M |
| May 29, 2026 | $25.05 | $25.05 | $24.78 | $24.87 | -1.15% | 50.67M |
| May 28, 2026 | $25.23 | $25.34 | $24.90 | $25.16 | -0.24% | 23.36M |
| May 27, 2026 | $25.23 | $25.83 | $25.14 | $25.22 | +0.28% | 25.69M |
| May 26, 2026 | $25.32 | $25.54 | $24.84 | $25.15 | -0.22% | 25.79M |
| May 22, 2026 | $25.13 | $25.35 | $24.91 | $25.21 | +0.50% | 26.58M |
| May 21, 2026 | $24.86 | $25.14 | $24.56 | $25.08 | +0.80% | 27.77M |
| May 20, 2026 | $24.87 | $25.17 | $24.74 | $24.88 | +0.32% | 33.28M |
| May 19, 2026 | $25.11 | $25.26 | $24.68 | $24.80 | -0.52% | 33.39M |
| May 18, 2026 | $24.72 | $25.36 | $24.62 | $24.93 | +0.69% | 34.69M |
| May 15, 2026 | $25.38 | $25.54 | $24.69 | $24.76 | -1.63% | 33.03M |
| May 14, 2026 | $25.02 | $25.55 | $24.91 | $25.17 | +0.92% | 31.81M |
| May 13, 2026 | $24.76 | $25.08 | $24.53 | $24.94 | +0.16% | 33.45M |
| May 12, 2026 | $25.29 | $25.40 | $24.80 | $24.90 | -0.52% | 33.69M |
| May 11, 2026 | $25.50 | $25.68 | $24.87 | $25.03 | -1.46% | 35.02M |
| May 8, 2026 | $26.25 | $26.26 | $25.35 | $25.40 | — | 36.60M |
