Shares Magazine
$23.03+0.00 (+0.00%)03 Jan 2025, 19:10
At&T Inc. Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jan 3, 2025 | $22.89 | $22.95 | $22.70 | $23.02 | 17,610 |
| Jan 2, 2025 | $22.85 | $23.16 | $22.81 | $23.02 | 61,280 |
| Dec 31, 2024 | $22.66 | $22.84 | $22.65 | $22.65 | 5,364 |
| Dec 30, 2024 | $22.75 | $22.77 | $22.45 | $22.10 | 12,121 |
| Dec 27, 2024 | $22.95 | $23.06 | $22.82 | $22.93 | 10,612 |
| Dec 24, 2024 | $22.82 | $22.98 | $22.77 | $22.85 | 11,946 |
| Dec 23, 2024 | $22.72 | $22.82 | $22.59 | $22.70 | 40,302 |
| Dec 20, 2024 | $22.55 | $22.73 | $22.35 | $22.70 | 21,733 |
| Dec 19, 2024 | $22.50 | $22.68 | $22.41 | $22.55 | 125,174 |
| Dec 18, 2024 | $22.83 | $22.89 | $22.59 | $22.75 | 26,553 |
| Dec 17, 2024 | $22.84 | $22.97 | $22.68 | $22.93 | 1,371,304 |
| Dec 16, 2024 | $23.80 | $23.80 | $22.61 | $23.05 | 43,348 |
| Dec 13, 2024 | $23.30 | $23.63 | $23.28 | $23.55 | 21,581 |
| Dec 12, 2024 | $23.65 | $23.73 | $23.39 | $23.52 | 22,229 |
| Dec 11, 2024 | $23.48 | $23.51 | $23.17 | $23.45 | 60,858 |
| Dec 10, 2024 | $23.20 | $23.49 | $23.11 | $23.35 | 30,810 |
| Dec 9, 2024 | $23.88 | $23.95 | $23.48 | $23.80 | 25,695 |
| Dec 6, 2024 | $23.83 | $23.85 | $23.56 | $23.80 | 36,376 |
| Dec 5, 2024 | $23.67 | $23.89 | $23.59 | $23.82 | 42,631 |
| Dec 4, 2024 | $23.55 | $23.79 | $23.37 | $23.55 | 75,539 |
| Dec 3, 2024 | $22.00 | $24.00 | $22.00 | $23.63 | 175,867 |
| Dec 2, 2024 | $23.14 | $23.16 | $22.71 | $22.80 | 139,413 |
| Nov 29, 2024 | $23.10 | $23.31 | $23.02 | $23.15 | 52,565 |
| Nov 27, 2024 | $23.23 | $23.37 | $23.01 | $23.02 | 55,939 |
| Nov 26, 2024 | $23.05 | $23.10 | $22.89 | $23.02 | 34,066 |
| Nov 25, 2024 | $23.18 | $23.30 | $22.95 | $23.00 | 40,302 |
| Nov 22, 2024 | $22.93 | $23.29 | $22.93 | $22.80 | 34,250 |
| Nov 21, 2024 | $22.78 | $23.05 | $22.73 | $23.00 | 28,065 |
| Nov 20, 2024 | $22.78 | $22.90 | $22.74 | $22.90 | 35,577 |
| Nov 19, 2024 | $22.79 | $22.95 | $22.69 | $22.88 | 32,438 |
| Nov 18, 2024 | $23.00 | $23.19 | $22.76 | $23.13 | 52,024 |
| Nov 15, 2024 | $22.20 | $22.67 | $22.19 | $22.13 | 97,292 |
| Nov 14, 2024 | $22.30 | $22.46 | $22.20 | $22.40 | 56,452 |
| Nov 13, 2024 | $22.18 | $22.39 | $22.06 | $22.20 | 29,487 |
| Nov 12, 2024 | $22.21 | $22.27 | $21.80 | $21.93 | 42,914 |
| Nov 11, 2024 | $22.35 | $22.47 | $22.25 | $22.38 | 61,051 |
| Nov 8, 2024 | $22.17 | $22.41 | $22.14 | $22.32 | 31,302 |
| Nov 7, 2024 | $22.30 | $22.30 | $21.97 | $21.57 | 48,484 |
| Nov 6, 2024 | $22.10 | $22.38 | $21.98 | $22.20 | 391,205 |
| Nov 5, 2024 | $21.88 | $22.16 | $21.83 | $22.00 | 13,374 |
| Nov 4, 2024 | $22.03 | $22.24 | $21.79 | $21.88 | 41,823 |
| Nov 1, 2024 | $22.55 | $22.72 | $22.26 | $22.40 | 43,584 |
| Oct 31, 2024 | $21.55 | $22.54 | $21.55 | $22.35 | 37,800 |
| Oct 30, 2024 | $22.25 | $22.25 | $21.90 | $21.52 | 26,627 |
| Oct 29, 2024 | $21.99 | $22.36 | $21.92 | $22.27 | 51,428 |
| Oct 28, 2024 | $21.85 | $22.13 | $21.82 | $22.05 | 70,535 |
| Oct 25, 2024 | $22.11 | $22.39 | $21.93 | $22.13 | 58,394 |
| Oct 24, 2024 | $22.25 | $22.25 | $22.25 | $22.13 | 112,571 |
| Oct 23, 2024 | $21.00 | $22.47 | $21.00 | $22.20 | 123,798 |
| Oct 22, 2024 | $21.61 | $21.61 | $21.05 | $20.98 | 42,273 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ithaca Energy PLC | 122.20 | 3.56 |
| Metro Bank Holdings PLC | 99.70 | 3.53 |
| Harbour Energy PLC | 268.00 | 2.80 |
| Ocado Group PLC | 323.60 | 2.67 |
| Foresight Environmental Infrastructure Limited | 75.80 | 2.43 |
| Oxford Nanopore Technologies PLC | 131.00 | 2.02 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Diageo PLC | 2,448.50 | -3.89 |
| Wood Group (John) PLC | 64.70 | -3.86 |
| Carnival PLC | 1,765.50 | -3.81 |
| Persimmon PLC | 1,139.50 | -3.76 |
| Ferrexpo PLC | 105.00 | -3.49 |
| Barratt Redrow PLC | 420.50 | -3.24 |
Risers/fallers data from previous trading day.