AT&T Inc.のデータ

AT&T Inc.の基本情報

名前 AT&T Inc.
ティッカー T
United States
上場年 nan
セクター Public Utilities

AT&T Inc.の過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 29.18 28.73 28.8 28.97 38688100.0 28.97
2021-02-12 28.84 28.59 28.6 28.8 28712900.0 28.8
2021-02-11 28.7 28.46 28.51 28.69 33741100.0 28.69
2021-02-10 28.66 28.48 28.64 28.55 42270100.0 28.55
2021-02-09 28.78 28.56 28.66 28.62 32788000.0 28.62
2021-02-08 28.99 28.62 28.97 28.77 32069000.0 28.77
2021-02-05 29.07 28.86 28.98 28.93 27570800.0 28.93
2021-02-04 28.89 28.47 28.52 28.89 31723400.0 28.89
2021-02-03 28.7 28.45 28.51 28.51 40384300.0 28.51
2021-02-02 28.82 28.38 28.78 28.54 42804400.0 28.54
2021-02-01 28.98 28.33 28.94 28.65 42881200.0 28.65
2021-01-29 29.04 28.57 28.78 28.63 50054900.0 28.63
2021-01-28 29.72 28.78 29.03 28.8 52642500.0 28.8
2021-01-27 30.2 28.96 29.04 29.14 73550700.0 29.14
2021-01-26 29.84 29.07 29.1 29.75 50518900.0 29.75
2021-01-25 29.18 28.49 28.76 29.11 51913300.0 29.11
2021-01-22 29.05 28.57 28.81 28.93 34724600.0 28.93
2021-01-21 29.08 28.77 28.91 28.83 28045400.0 28.83
2021-01-20 29.01 28.74 29.0 28.96 32542500.0 28.96
2021-01-19 29.38 28.9 29.28 28.95 40764000.0 28.95
2021-01-15 29.29 28.82 28.95 29.17 40653100.0 29.17
2021-01-14 29.77 28.53 28.65 29.29 63858700.0 29.29
2021-01-13 28.8 28.47 28.79 28.61 38809000.0 28.61
2021-01-12 28.87 28.51 28.87 28.75 43440500.0 28.75
2021-01-11 29.02 28.68 28.74 28.87 30857000.0 28.87
2021-01-08 29.21 28.75 29.14 29.02 54736900.0 29.02
2021-01-07 30.09 29.68 30.02 29.91 53825800.0 29.39
2021-01-06 30.0 29.37 29.41 29.83 55480000.0 29.31
2021-01-05 29.75 29.19 29.5 29.26 62730000.0 28.75
2021-01-04 29.49 29.02 29.39 29.44 65484000.0 28.93
2020-12-31 28.8 28.39 28.45 28.76 38596700.0 28.26
2020-12-30 28.68 28.43 28.54 28.49 34347800.0 27.99
2020-12-29 28.88 28.51 28.69 28.54 36617500.0 28.04
2020-12-28 28.96 28.5 28.93 28.55 41619500.0 28.05
2020-12-24 28.76 28.5 28.73 28.69 19153100.0 28.19
2020-12-23 28.93 28.5 28.5 28.75 39301100.0 28.25
2020-12-22 29.01 28.32 29.0 28.4 63892300.0 27.91
2020-12-21 29.21 28.75 28.98 29.01 47824700.0 28.51
2020-12-18 29.68 29.26 29.52 29.4 74417100.0 28.89
2020-12-17 30.12 29.54 30.04 29.62 61679000.0 29.11
2020-12-16 30.59 30.24 30.53 30.29 34687500.0 29.76
2020-12-15 30.7 30.28 30.64 30.58 33433900.0 30.05
2020-12-14 31.27 30.4 31.23 30.55 42637300.0 30.02
2020-12-11 31.09 30.39 30.43 31.01 31502200.0 30.47
2020-12-10 31.11 30.48 31.07 30.69 47031900.0 30.16
2020-12-09 31.89 30.97 31.0 31.46 70685400.0 30.91
2020-12-08 30.93 29.46 29.49 30.81 73608000.0 30.27
2020-12-07 29.78 29.52 29.78 29.64 34632600.0 29.12
2020-12-04 29.76 29.31 29.37 29.54 37725500.0 29.03
2020-12-03 29.24 28.9 29.03 29.23 34957900.0 28.72
2020-12-02 29.2 28.79 28.82 29.09 29487200.0 28.58
2020-12-01 29.14 28.75 28.82 28.87 42064200.0 28.37
2020-11-30 29.02 28.7 28.87 28.75 43340500.0 28.25
2020-11-27 29.19 28.88 29.07 29.03 15649800.0 28.53
2020-11-25 29.29 28.9 29.28 28.99 24489200.0 28.49
2020-11-24 29.44 28.91 28.93 29.23 44008000.0 28.72
2020-11-23 28.7 28.35 28.39 28.62 27818800.0 28.12
2020-11-20 28.42 28.16 28.22 28.32 28216600.0 27.83
2020-11-19 28.51 28.11 28.51 28.28 41381000.0 27.79
2020-11-18 29.17 28.61 29.05 28.62 29558900.0 28.12
2020-11-17 29.13 28.68 28.78 29.03 28575400.0 28.53
2020-11-16 29.23 28.9 29.11 28.97 49949000.0 28.47
2020-11-13 28.99 28.47 28.57 28.91 27470200.0 28.41
2020-11-12 28.58 28.19 28.5 28.44 30473300.0 27.95
2020-11-11 29.0 28.43 28.97 28.73 39718800.0 28.23
2020-11-10 28.97 28.49 28.55 28.85 44192000.0 28.35
2020-11-09 28.79 28.15 28.24 28.3 70674000.0 27.81
2020-11-06 27.71 27.38 27.49 27.44 26235300.0 26.96
2020-11-05 27.85 27.18 27.19 27.51 35119400.0 27.03
2020-11-04 27.45 26.86 27.21 27.04 45482700.0 26.57
2020-11-03 27.8 27.4 27.51 27.46 33284900.0 26.98
2020-11-02 27.6 27.01 27.4 27.34 48052100.0 26.86
2020-10-30 27.04 26.69 26.74 27.02 48421200.0 26.55
2020-10-29 27.05 26.35 26.5 26.76 44176200.0 26.29
2020-10-28 26.88 26.45 26.7 26.5 48948800.0 26.04
2020-10-27 27.27 26.9 27.24 26.92 35167000.0 26.45
2020-10-26 27.65 27.09 27.63 27.38 41524500.0 26.9
2020-10-23 28.41 27.75 28.35 27.82 42630500.0 27.34
2020-10-22 28.5 27.7 27.83 28.28 89507900.0 27.79
2020-10-21 26.92 26.54 26.77 26.72 47749200.0 26.26
2020-10-20 27.12 26.66 26.99 26.76 41589800.0 26.29
2020-10-19 27.47 26.82 27.44 26.88 52128000.0 26.41
2020-10-16 27.57 27.32 27.48 27.33 29326100.0 26.85
2020-10-15 27.45 27.11 27.31 27.45 32087000.0 26.97
2020-10-14 27.95 27.48 27.71 27.49 48462400.0 27.01
2020-10-13 28.13 27.68 28.01 27.75 54011900.0 27.27
2020-10-12 28.3 28.01 28.3 28.13 51208900.0 27.64
2020-10-09 28.69 28.23 28.63 28.32 32697700.0 27.83
2020-10-08 28.63 28.24 28.32 28.61 32108600.0 28.11
2020-10-07 28.98 28.69 28.92 28.8 41425500.0 27.79
2020-10-06 29.16 28.66 28.75 28.71 39162600.0 27.7
2020-10-05 28.75 28.36 28.49 28.67 33463600.0 27.66
2020-10-02 28.89 28.21 28.27 28.68 28698100.0 27.67
2020-10-01 28.64 28.34 28.52 28.49 28640500.0 27.49
2020-09-30 28.67 28.29 28.38 28.51 38989900.0 27.51
2020-09-29 28.41 28.13 28.36 28.3 25449500.0 27.31
2020-09-28 28.65 28.24 28.32 28.38 30525100.0 27.38
2020-09-25 28.11 27.75 27.91 28.04 35928800.0 27.06
2020-09-24 28.26 27.75 27.87 28.04 33052100.0 27.06
2020-09-23 28.69 27.84 28.55 27.87 43786800.0 26.89
2020-09-22 28.93 28.42 28.53 28.51 28148400.0 27.51
2020-09-21 28.82 28.26 28.8 28.63 45474000.0 27.62
2020-09-18 29.22 28.91 29.04 28.93 45861800.0 27.91
2020-09-17 29.24 28.95 29.15 29.07 31650000.0 28.05
2020-09-16 29.54 29.12 29.13 29.24 30869000.0 28.21
2020-09-15 29.34 29.06 29.19 29.12 25911700.0 28.1
2020-09-14 29.3 29.0 29.1 29.14 28722800.0 28.12
2020-09-11 29.13 28.8 28.96 29.0 29669600.0 27.98
2020-09-10 29.38 28.9 29.38 28.91 47416600.0 27.89
2020-09-09 29.7 29.37 29.63 29.37 29620200.0 28.34
2020-09-08 29.6 29.02 29.5 29.51 46433100.0 28.47
2020-09-04 29.87 29.26 29.63 29.42 44835200.0 28.39
2020-09-03 30.18 29.42 29.78 29.59 44328300.0 28.55
2020-09-02 29.84 29.32 29.37 29.7 35128800.0 28.66
2020-09-01 29.75 29.32 29.74 29.47 46552900.0 28.43
2020-08-31 30.16 29.8 30.15 29.81 41483000.0 28.76
2020-08-28 30.08 29.81 29.94 30.04 26839400.0 28.98
2020-08-27 30.17 29.82 30.01 29.9 29612500.0 28.85
2020-08-26 30.12 29.7 29.83 29.99 27840300.0 28.94
2020-08-25 30.14 29.83 30.09 29.9 21027100.0 28.85
2020-08-24 30.05 29.66 29.71 30.03 26384300.0 28.98
2020-08-21 29.79 29.53 29.73 29.69 24883600.0 28.65
2020-08-20 29.88 29.5 29.55 29.67 22927000.0 28.63
2020-08-19 29.89 29.68 29.81 29.73 24779900.0 28.69
2020-08-18 29.93 29.77 29.86 29.79 21913600.0 28.74
2020-08-17 30.08 29.8 30.08 29.85 24998600.0 28.8
2020-08-14 30.15 29.76 29.83 30.01 22547700.0 28.96
2020-08-13 30.13 29.84 30.0 29.91 24893100.0 28.86
2020-08-12 30.51 30.11 30.36 30.18 21188100.0 29.12
2020-08-11 30.77 30.1 30.41 30.2 30986900.0 29.14
2020-08-10 30.2 29.99 30.05 30.2 35514400.0 29.14
2020-08-07 30.06 29.58 29.74 30.02 30398500.0 28.97
2020-08-06 30.09 29.68 29.71 29.84 21908700.0 28.79
2020-08-05 30.21 29.79 30.15 29.85 22991700.0 28.8
2020-08-04 30.16 29.56 29.6 30.01 34044400.0 28.96
2020-08-03 29.98 29.41 29.95 29.62 38979200.0 28.58
2020-07-31 29.62 29.27 29.51 29.58 38694200.0 28.54
2020-07-30 29.73 29.36 29.47 29.57 26647900.0 28.53
2020-07-29 29.67 29.31 29.67 29.56 30475900.0 28.52
2020-07-28 29.89 29.2 29.26 29.69 37667100.0 28.65
2020-07-27 29.51 29.21 29.5 29.29 33494600.0 28.26
2020-07-24 30.21 29.46 29.8 29.57 38727200.0 28.53
2020-07-23 30.15 29.54 30.15 29.9 51503400.0 28.85
2020-07-22 30.27 29.95 30.16 30.16 30508700.0 29.1
2020-07-21 30.42 29.86 29.89 30.25 34270700.0 29.19
2020-07-20 30.18 29.8 30.18 29.85 32399500.0 28.8
2020-07-17 30.53 30.18 30.48 30.25 23138000.0 29.19
2020-07-16 30.5 29.92 29.97 30.39 32987100.0 29.32
2020-07-15 30.13 29.85 30.07 30.01 30955900.0 28.96
2020-07-14 30.1 29.53 29.72 29.96 30603500.0 28.91
2020-07-13 30.17 29.64 30.16 29.76 40993100.0 28.71
2020-07-10 30.23 29.45 29.5 30.13 36893100.0 29.07
2020-07-09 29.88 29.39 29.87 29.54 39365700.0 28.5
2020-07-08 30.55 30.15 30.46 30.46 38933000.0 28.89
2020-07-07 30.45 30.23 30.3 30.32 27509200.0 28.76
2020-07-06 30.6 30.24 30.54 30.49 33715900.0 28.92
2020-07-02 30.5 30.02 30.11 30.08 37725000.0 28.53
2020-07-01 30.48 29.85 30.13 29.9 30972800.0 28.36
2020-06-30 30.34 29.71 30.01 30.23 43791400.0 28.67
2020-06-29 29.93 29.29 29.33 29.91 37534500.0 28.37
2020-06-26 29.56 28.92 29.56 29.08 76576700.0 27.58
2020-06-25 29.81 29.21 29.49 29.72 36571300.0 28.19
2020-06-24 30.04 29.16 30.03 29.42 65596000.0 27.9
2020-06-23 30.68 30.2 30.3 30.25 38913000.0 28.69
2020-06-22 30.3 30.0 30.18 30.11 29559400.0 28.56
2020-06-19 30.75 29.98 30.69 30.31 74991600.0 28.75
2020-06-18 30.41 29.95 30.06 30.35 28364600.0 28.78
2020-06-17 30.82 30.21 30.78 30.26 31441500.0 28.7
2020-06-16 31.47 30.36 31.42 30.78 41631000.0 29.19
2020-06-15 30.65 29.52 29.99 30.5 40263600.0 28.93
2020-06-12 31.08 30.01 31.02 30.5 36266800.0 28.93
2020-06-11 31.32 30.12 31.2 30.17 49865200.0 28.61
2020-06-10 32.62 32.1 32.57 32.14 27291200.0 30.48
2020-06-09 32.86 32.35 32.81 32.62 32209500.0 30.94
2020-06-08 33.24 32.69 33.0 33.23 34279300.0 31.52
2020-06-05 33.0 32.23 32.54 32.77 46689400.0 31.08
2020-06-04 31.8 31.28 31.39 31.8 30762800.0 30.16
2020-06-03 31.66 31.28 31.3 31.51 27861300.0 29.88
2020-06-02 31.1 30.71 31.05 30.99 28437000.0 29.39
2020-06-01 31.24 30.6 30.75 30.93 24945200.0 29.33
2020-05-29 30.96 30.33 30.55 30.86 43747300.0 29.27
2020-05-28 32.07 30.97 32.03 31.06 39677300.0 29.46
2020-05-27 31.98 31.53 31.74 31.85 43440300.0 30.21
2020-05-26 31.12 30.57 30.64 30.82 41383200.0 29.23
2020-05-22 29.91 29.43 29.78 29.88 26638300.0 28.34
2020-05-21 30.06 29.53 29.79 29.77 38670900.0 28.23
2020-05-20 29.82 29.01 29.27 29.59 37899100.0 28.06
2020-05-19 29.52 28.9 29.46 28.96 35217800.0 27.47
2020-05-18 29.69 28.93 28.99 29.45 34952300.0 27.93
2020-05-15 28.46 28.07 28.28 28.31 32250300.0 26.85
2020-05-14 28.6 27.61 27.98 28.58 39827000.0 27.11
2020-05-13 28.92 28.0 28.8 28.09 49265000.0 26.64
2020-05-12 29.67 28.89 29.51 28.89 35220900.0 27.4
2020-05-11 29.65 29.15 29.65 29.38 29223400.0 27.86
2020-05-08 29.85 29.21 29.29 29.79 24047700.0 28.25
2020-05-07 29.2 28.83 29.17 28.89 31814300.0 27.4
2020-05-06 29.87 28.79 29.82 28.79 45094200.0 27.3
2020-05-05 30.18 29.72 29.74 29.74 24626100.0 28.21
2020-05-04 29.75 29.22 29.75 29.6 35164100.0 28.07
2020-05-01 30.79 29.75 30.77 29.9 36851300.0 28.36
2020-04-30 31.05 30.28 31.0 30.47 40751900.0 28.9
2020-04-29 31.87 31.07 31.13 31.43 33160100.0 29.81
2020-04-28 31.12 30.62 31.0 30.65 30924800.0 29.07
2020-04-27 30.68 29.74 29.99 30.54 33320700.0 28.96
2020-04-24 29.95 29.15 29.59 29.71 35567700.0 28.18
2020-04-23 30.05 29.33 29.44 29.5 34011500.0 27.98
2020-04-22 30.9 29.31 30.9 29.47 50764200.0 27.95
2020-04-21 30.52 29.64 30.51 29.87 43213100.0 28.33
2020-04-20 31.42 30.7 30.85 30.98 30583200.0 29.38
2020-04-17 31.25 30.7 30.85 31.23 34656200.0 29.62
2020-04-16 30.28 29.71 30.28 30.16 32533900.0 28.6
2020-04-15 30.96 29.96 30.63 30.09 37542900.0 28.54
2020-04-14 31.16 30.35 30.69 31.13 31941500.0 29.52
2020-04-13 30.72 29.9 30.5 30.19 34145800.0 28.63
2020-04-09 30.94 29.99 30.0 30.73 50332700.0 29.14
2020-04-08 30.0 29.1 29.95 29.89 40793300.0 28.35
2020-04-07 30.97 30.07 30.44 30.08 54265500.0 28.03
2020-04-06 29.68 28.31 28.4 29.44 53502000.0 27.44
2020-04-03 28.74 27.25 28.53 27.46 53443200.0 25.59
2020-04-02 28.87 28.0 28.0 28.76 33818400.0 26.8
2020-04-01 28.58 27.7 28.38 28.05 54646000.0 26.14
2020-03-31 30.13 29.05 30.04 29.15 69813400.0 27.17
2020-03-30 30.41 29.48 29.9 30.23 41629900.0 28.17
2020-03-27 30.82 29.22 29.69 29.84 46386000.0 27.81
2020-03-26 30.96 28.68 28.68 30.6 64038000.0 28.52
2020-03-25 29.93 27.37 28.08 28.4 68027700.0 26.47
2020-03-24 28.3 26.84 28.0 28.09 76300900.0 26.18
2020-03-23 27.71 26.08 27.39 26.77 96884100.0 24.95
2020-03-20 30.5 28.18 30.46 28.45 116732300.0 26.52
2020-03-19 32.49 30.5 31.36 31.15 60817200.0 29.03
2020-03-18 32.91 30.25 32.0 32.85 76034400.0 30.62
2020-03-17 34.06 32.01 32.12 33.74 59642000.0 31.45
2020-03-16 33.89 30.92 31.0 31.81 58776600.0 29.65
2020-03-13 34.61 31.86 32.92 34.47 64688800.0 32.13
2020-03-12 33.43 31.06 31.86 31.33 84215200.0 29.2
2020-03-11 35.07 34.16 34.85 34.52 45296100.0 32.17
2020-03-10 35.89 34.24 35.51 35.85 56660600.0 33.41
2020-03-09 36.15 34.38 35.01 34.69 67968700.0 32.33
2020-03-06 37.25 36.18 36.71 37.03 48883100.0 34.51
2020-03-05 37.92 36.97 37.4 37.18 45298100.0 34.65
2020-03-04 38.22 36.72 37.02 38.18 42070400.0 35.58
2020-03-03 37.96 35.87 37.26 36.3 63808000.0 33.83
2020-03-02 37.42 35.29 35.37 37.18 68432800.0 34.65
2020-02-28 35.72 33.01 34.0 35.22 121099700.0 32.83
2020-02-27 36.91 35.36 36.58 35.73 66325700.0 33.3
2020-02-26 37.78 36.92 37.19 37.1 40261900.0 34.58
2020-02-25 38.28 37.26 38.11 37.35 48886200.0 34.81
2020-02-24 38.51 37.98 37.99 38.05 34886900.0 35.46
2020-02-21 38.68 38.37 38.52 38.55 28468200.0 35.93
2020-02-20 38.67 38.31 38.4 38.61 27176100.0 35.98
2020-02-19 38.65 38.16 38.24 38.44 22601200.0 35.83
2020-02-18 38.32 38.04 38.18 38.26 24273900.0 35.66