The lowest closing price for AT&T (T) in 2022 was $12.61, on October 12, 2022. It was up 5% for the year. The latest price is $27.61.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $15.88 | $15.93 | $15.71 | $15.87 | 26,204,200 |
December 29 2022 | $15.75 | $15.99 | $15.73 | $15.91 | 23,765,900 |
December 28 2022 | $15.91 | $15.99 | $15.68 | $15.71 | 26,632,300 |
December 27 2022 | $15.73 | $15.97 | $15.71 | $15.92 | 30,382,500 |
December 23 2022 | $15.67 | $15.80 | $15.61 | $15.79 | 25,164,100 |
December 22 2022 | $15.53 | $15.76 | $15.45 | $15.75 | 32,615,000 |
December 21 2022 | $15.67 | $15.75 | $15.58 | $15.65 | 42,316,200 |
December 20 2022 | $15.39 | $15.60 | $15.37 | $15.58 | 40,922,700 |
December 19 2022 | $15.75 | $15.80 | $15.21 | $15.40 | 62,216,900 |
December 16 2022 | $15.83 | $15.96 | $15.71 | $15.94 | 76,412,500 |
December 15 2022 | $16.07 | $16.22 | $15.83 | $15.92 | 47,277,400 |
December 14 2022 | $16.42 | $16.47 | $16.17 | $16.30 | 44,027,700 |
December 13 2022 | $16.73 | $16.81 | $16.44 | $16.48 | 54,142,100 |
December 12 2022 | $16.50 | $16.65 | $16.44 | $16.64 | 31,333,500 |
December 09 2022 | $16.44 | $16.68 | $16.41 | $16.46 | 29,815,600 |
December 08 2022 | $16.75 | $16.83 | $16.40 | $16.48 | 45,761,100 |
December 07 2022 | $16.42 | $16.74 | $16.38 | $16.64 | 45,381,000 |
December 06 2022 | $16.29 | $16.54 | $16.22 | $16.53 | 45,858,100 |
December 05 2022 | $16.31 | $16.36 | $16.11 | $16.17 | 28,698,000 |
December 02 2022 | $16.42 | $16.43 | $16.26 | $16.40 | 33,479,600 |
December 01 2022 | $16.63 | $16.73 | $16.46 | $16.55 | 31,615,500 |
November 30 2022 | $16.33 | $16.62 | $16.21 | $16.62 | 59,293,400 |
November 29 2022 | $16.20 | $16.41 | $16.17 | $16.39 | 24,088,000 |
November 28 2022 | $16.47 | $16.51 | $16.18 | $16.23 | 27,780,200 |
November 25 2022 | $16.53 | $16.63 | $16.44 | $16.48 | 13,782,700 |
Daily pricing data for AT&T dates back to 11/21/1983, and may be incomplete.
