AT&T Inc. (T) stock
TNYSETelephone Communications (No Radiotelephone)Fiscal year ends December 31Also trades as T.PA, T.PC, TBB
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Jul 22, 2026Score 15/3035% below fair value
$21.41+0.49 (+2.34%)
Close on Oct 30, 2026Market cap $146.71BP/E 7.1Yield 5.18%
Price history
AT&T share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$21.41
+2.34% on the day
52-week range
$19.89 – $29.44
-27.3% from the high
Change over 52 weeks
-13.2%
From $24.68 on Oct 30, 2025
Average volume
55.33M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $21.31 | $21.59 | $21.24 | $21.41 | +2.34% | 52,725,980 |
| Oct 29, 2026 | $21.08 | $21.40 | $20.86 | $20.92 | +1.06% | 45,921,220 |
| Oct 28, 2026 | $20.95 | $21.12 | $20.52 | $20.70 | -1.15% | 54,721,430 |
| Oct 27, 2026 | $20.79 | $21.14 | $20.73 | $20.94 | +0.43% | 45,682,420 |
| Oct 26, 2026 | $20.70 | $21.21 | $20.62 | $20.85 | -0.38% | 59,399,340 |
| Oct 23, 2026 | $21.74 | $22.21 | $20.92 | $20.93 | -7.96% | 99,813,650 |
| Oct 22, 2026 | $22.05 | $22.91 | $22.03 | $22.74 | +3.79% | 54,447,180 |
| Oct 21, 2026 | $21.89 | $22.62 | $21.79 | $21.91 | -6.45% | 84,531,620 |
| Oct 20, 2026 | $23.36 | $23.68 | $23.36 | $23.42 | +0.95% | 42,703,340 |
| Oct 19, 2026 | $23.25 | $23.42 | $23.07 | $23.20 | -1.02% | 31,708,140 |
| Oct 16, 2026 | $23.65 | $23.85 | $23.39 | $23.44 | -0.26% | 53,008,510 |
| Oct 15, 2026 | $23.42 | $23.84 | $23.32 | $23.50 | +1.95% | 45,242,550 |
| Oct 14, 2026 | $22.87 | $23.19 | $22.65 | $23.05 | +0.88% | 57,778,970 |
| Oct 13, 2026 | $22.27 | $23.02 | $22.25 | $22.85 | +1.60% | 48,730,490 |
| Oct 12, 2026 | $22.26 | $22.66 | $22.25 | $22.49 | +1.40% | 51,295,720 |
| Oct 9, 2026 | $22.38 | $23.10 | $21.96 | $22.18 | -10.82% | 150,534,900 |
| Oct 8, 2026 | $24.62 | $24.97 | $24.50 | $24.87 | +1.63% | 53,261,390 |
| Oct 7, 2026 | $24.63 | $24.83 | $24.46 | $24.47 | +0.16% | 31,887,230 |
| Oct 6, 2026 | $24.19 | $24.45 | $23.97 | $24.43 | +0.78% | 34,297,340 |
| Oct 5, 2026 | $24.27 | $24.35 | $24.01 | $24.24 | -0.25% | 34,253,680 |
| Oct 2, 2026 | $24.36 | $24.50 | $24.21 | $24.30 | 0.00% | 29,139,100 |
| Oct 1, 2026 | $24.40 | $24.59 | $24.28 | $24.30 | -0.41% | 26,830,410 |
| Sep 30, 2026 | $24.54 | $24.68 | $24.40 | $24.40 | -0.33% | 39,677,020 |
| Sep 29, 2026 | $24.72 | $25.03 | $24.46 | $24.48 | -1.69% | 33,282,750 |
| Sep 28, 2026 | $25.40 | $25.40 | $24.86 | $24.90 | -1.89% | 30,490,980 |
| Sep 25, 2026 | $25.39 | $25.44 | $25.22 | $25.38 | -0.28% | 22,918,560 |
| Sep 24, 2026 | $25.59 | $25.81 | $25.36 | $25.45 | +0.59% | 34,217,800 |
| Sep 23, 2026 | $25.13 | $25.59 | $24.94 | $25.30 | +0.80% | 43,043,190 |
| Sep 22, 2026 | $25.57 | $25.61 | $24.98 | $25.10 | -1.38% | 35,588,790 |
| Sep 21, 2026 | $25.75 | $25.80 | $25.32 | $25.45 | +0.20% | 35,284,550 |
| Sep 18, 2026 | $25.08 | $25.64 | $25.06 | $25.40 | +0.04% | 84,401,990 |
| Sep 17, 2026 | $25.98 | $26.04 | $25.34 | $25.39 | -1.82% | 37,776,350 |
| Sep 16, 2026 | $26.62 | $26.84 | $25.65 | $25.86 | -3.22% | 37,808,860 |
| Sep 15, 2026 | $26.30 | $26.93 | $26.30 | $26.72 | +0.79% | 37,337,330 |
| Sep 14, 2026 | $26.38 | $26.62 | $26.16 | $26.51 | +1.73% | 38,502,110 |
| Sep 11, 2026 | $25.77 | $26.26 | $25.66 | $26.06 | +2.00% | 43,222,660 |
| Sep 10, 2026 | $25.37 | $25.77 | $25.20 | $25.55 | +1.59% | 34,193,700 |
| Sep 9, 2026 | $25.42 | $25.44 | $24.80 | $25.15 | -1.76% | 51,355,640 |
| Sep 8, 2026 | $25.54 | $25.91 | $25.45 | $25.60 | -0.31% | 39,871,770 |
| Sep 4, 2026 | $26.10 | $26.22 | $25.66 | $25.68 | -1.95% | 26,152,580 |
| Sep 3, 2026 | $26.15 | $26.25 | $25.80 | $26.19 | +0.92% | 32,840,720 |
| Sep 2, 2026 | $26.09 | $26.44 | $25.95 | $25.95 | -0.19% | 33,809,060 |
| Sep 1, 2026 | $26.09 | $26.32 | $26.00 | $26.00 | +0.42% | 32,813,280 |
| Aug 31, 2026 | $25.92 | $26.24 | $25.86 | $25.89 | -0.46% | 37,390,750 |
| Aug 28, 2026 | $25.56 | $26.03 | $25.51 | $26.01 | +2.28% | 22,685,360 |
| Aug 27, 2026 | $25.50 | $25.59 | $25.28 | $25.43 | -1.70% | 26,110,880 |
| Aug 26, 2026 | $25.82 | $26.02 | $25.72 | $25.87 | +0.39% | 26,379,110 |
| Aug 25, 2026 | $25.58 | $25.87 | $25.43 | $25.77 | +0.31% | 28,826,190 |
| Aug 24, 2026 | $25.46 | $25.77 | $25.21 | $25.69 | +1.58% | 26,268,450 |
| Aug 21, 2026 | $25.20 | $25.55 | $25.17 | $25.29 | +0.56% | 30,363,260 |
| Aug 20, 2026 | $25.06 | $25.27 | $25.04 | $25.15 | +0.12% | 25,231,380 |
| Aug 19, 2026 | $24.99 | $25.48 | $24.85 | $25.12 | +0.88% | 29,973,440 |
| Aug 18, 2026 | $25.04 | $25.23 | $24.90 | $24.90 | +0.89% | 34,303,290 |
| Aug 17, 2026 | $24.75 | $25.01 | $24.62 | $24.68 | -0.84% | 36,794,810 |
| Aug 14, 2026 | $24.65 | $24.97 | $24.58 | $24.89 | +1.26% | 27,109,300 |
| Aug 13, 2026 | $24.28 | $24.68 | $24.22 | $24.58 | +1.36% | 35,277,670 |
| Aug 12, 2026 | $24.33 | $24.45 | $24.10 | $24.25 | -1.02% | 32,522,240 |
| Aug 11, 2026 | $24.02 | $24.50 | $23.98 | $24.50 | +1.87% | 35,143,980 |
| Aug 10, 2026 | $23.58 | $24.09 | $23.47 | $24.05 | +1.09% | 42,877,490 |
| Aug 7, 2026 | $23.50 | $23.91 | $23.35 | $23.79 | +0.34% | 34,887,030 |
| Aug 6, 2026 | $23.46 | $23.71 | $23.21 | $23.71 | +2.82% | 47,689,400 |
| Aug 5, 2026 | $22.66 | $23.28 | $22.55 | $23.06 | -1.37% | 66,801,850 |
| Aug 4, 2026 | $23.35 | $23.46 | $23.02 | $23.38 | -0.89% | 55,823,300 |
| Aug 3, 2026 | $23.66 | $23.75 | $23.30 | $23.59 | +1.46% | 53,816,900 |
| Jul 31, 2026 | $23.17 | $23.46 | $22.92 | $23.25 | +0.17% | 58,149,040 |
| Jul 30, 2026 | $23.41 | $23.62 | $23.14 | $23.21 | -3.05% | 49,443,270 |
| Jul 29, 2026 | $24.64 | $24.67 | $23.60 | $23.94 | -2.92% | 77,480,860 |
| Jul 28, 2026 | $24.84 | $25.32 | $24.60 | $24.66 | +0.98% | 57,350,490 |
| Jul 27, 2026 | $24.13 | $24.52 | $24.03 | $24.42 | +1.20% | 74,464,000 |
| Jul 24, 2026 | $23.00 | $24.13 | $23.00 | $24.13 | +5.10% | 80,670,870 |
| Jul 23, 2026 | $23.25 | $23.47 | $22.65 | $22.96 | -0.35% | 103,562,100 |
| Jul 22, 2026 | $23.38 | $23.65 | $22.73 | $23.04 | +3.50% | 187,291,400 |
| Jul 21, 2026 | $21.93 | $22.39 | $21.70 | $22.26 | +1.41% | 139,856,700 |
| Jul 20, 2026 | $21.60 | $22.04 | $21.54 | $21.95 | +0.64% | 87,678,090 |
| Jul 17, 2026 | $22.38 | $22.77 | $21.67 | $21.81 | -0.77% | 79,330,390 |
| Jul 16, 2026 | $21.51 | $22.18 | $21.50 | $21.98 | +2.57% | 85,226,550 |
| Jul 15, 2026 | $21.32 | $21.71 | $21.25 | $21.43 | +0.70% | 75,068,640 |
| Jul 14, 2026 | $21.42 | $21.56 | $21.25 | $21.28 | -1.25% | 53,556,150 |
| Jul 13, 2026 | $21.38 | $21.63 | $21.24 | $21.55 | +1.99% | 65,496,380 |
| Jul 10, 2026 | $20.62 | $21.26 | $20.62 | $21.13 | +0.43% | 49,781,910 |
| Jul 9, 2026 | $20.92 | $21.07 | $20.73 | $21.04 | -0.38% | 50,847,680 |
| Jul 8, 2026 | $20.97 | $21.43 | $20.81 | $21.12 | +0.14% | 63,946,740 |
| Jul 7, 2026 | $20.92 | $21.27 | $20.86 | $21.09 | +2.48% | 66,469,410 |
| Jul 6, 2026 | $20.75 | $20.91 | $20.25 | $20.58 | 0.00% | 113,634,400 |
| Jul 2, 2026 | $20.70 | $20.99 | $19.89 | $20.58 | +0.49% | 129,365,500 |
| Jul 1, 2026 | $20.63 | $21.03 | $20.29 | $20.48 | -1.06% | 137,694,400 |
| Jun 30, 2026 | $21.73 | $21.75 | $20.57 | $20.70 | -5.13% | 131,117,200 |
| Jun 29, 2026 | $22.38 | $22.43 | $21.28 | $21.82 | -3.96% | 84,994,830 |
| Jun 26, 2026 | $22.47 | $22.72 | $22.32 | $22.72 | +1.34% | 85,148,670 |
| Jun 25, 2026 | $22.25 | $22.63 | $22.23 | $22.42 | +0.22% | 43,268,410 |
| Jun 24, 2026 | $22.84 | $22.94 | $22.31 | $22.37 | -1.93% | 57,297,260 |
| Jun 23, 2026 | $22.31 | $22.98 | $22.19 | $22.81 | +3.21% | 73,551,940 |
| Jun 22, 2026 | $22.03 | $22.47 | $22.01 | $22.10 | +0.41% | 68,522,330 |
| Jun 18, 2026 | $22.46 | $22.52 | $21.99 | $22.01 | -1.92% | 94,242,930 |
| Jun 17, 2026 | $22.83 | $22.88 | $22.25 | $22.44 | -3.11% | 56,538,270 |
| Jun 16, 2026 | $23.32 | $23.42 | $22.84 | $23.16 | -0.56% | 47,609,300 |
| Jun 15, 2026 | $23.35 | $23.51 | $23.17 | $23.29 | -1.23% | 48,293,250 |
| Jun 12, 2026 | $23.10 | $23.61 | $23.07 | $23.58 | +2.52% | 38,879,400 |
| Jun 11, 2026 | $23.16 | $23.37 | $22.99 | $23.00 | -0.90% | 38,147,570 |
| Jun 10, 2026 | $22.88 | $23.26 | $22.75 | $23.21 | +2.20% | 50,622,440 |
| Jun 9, 2026 | $22.51 | $22.96 | $22.32 | $22.71 | +0.93% | 52,560,980 |
| Jun 8, 2026 | $22.66 | $22.83 | $22.41 | $22.50 | -1.10% | 41,973,550 |
| Jun 5, 2026 | $22.90 | $23.04 | $22.59 | $22.75 | -0.09% | 60,825,940 |
| Jun 4, 2026 | $23.88 | $24.01 | $22.33 | $22.77 | -3.31% | 82,536,320 |
| Jun 3, 2026 | $24.19 | $24.20 | $23.45 | $23.55 | -4.42% | 51,911,760 |
| Jun 2, 2026 | $24.64 | $24.71 | $24.25 | $24.64 | +0.37% | 42,080,310 |
| Jun 1, 2026 | $24.75 | $24.90 | $24.49 | $24.55 | -1.01% | 29,675,670 |
| May 29, 2026 | $24.86 | $24.87 | $24.56 | $24.80 | -0.32% | 88,295,110 |
| May 28, 2026 | $24.96 | $25.14 | $24.73 | $24.88 | -0.04% | 25,343,770 |
| May 27, 2026 | $24.93 | $25.35 | $24.88 | $24.89 | -0.52% | 35,908,460 |
| May 26, 2026 | $25.14 | $25.34 | $24.86 | $25.02 | -0.95% | 32,461,170 |
| May 22, 2026 | $25.34 | $25.43 | $25.19 | $25.26 | -0.32% | 25,280,870 |
| May 21, 2026 | $24.86 | $25.39 | $24.81 | $25.34 | +1.64% | 35,792,600 |
| May 20, 2026 | $24.94 | $25.28 | $24.79 | $24.93 | -0.20% | 40,363,770 |
| May 19, 2026 | $24.59 | $24.99 | $24.42 | $24.98 | +2.25% | 39,383,430 |
| May 18, 2026 | $24.09 | $24.58 | $23.85 | $24.43 | +1.66% | 38,980,980 |
| May 15, 2026 | $24.86 | $24.93 | $24.03 | $24.03 | -2.52% | 44,236,210 |
| May 14, 2026 | $24.84 | $24.98 | $24.65 | $24.65 | -0.36% | 32,683,630 |
| May 13, 2026 | $25.23 | $25.55 | $24.72 | $24.74 | -1.94% | 34,609,670 |
| May 12, 2026 | $25.02 | $25.44 | $24.86 | $25.23 | +1.45% | 33,454,620 |
| May 11, 2026 | $25.23 | $25.34 | $24.66 | $24.87 | -1.15% | 37,447,610 |
| May 8, 2026 | $25.23 | $25.40 | $25.12 | $25.16 | -0.40% | 36,012,890 |
| May 7, 2026 | $25.39 | $25.49 | $25.12 | $25.26 | -1.21% | 42,986,640 |
| May 6, 2026 | $25.79 | $26.01 | $25.48 | $25.57 | -1.27% | 34,338,910 |
| May 5, 2026 | $26.05 | $26.13 | $25.85 | $25.90 | -0.77% | 24,482,360 |
| May 4, 2026 | $25.93 | $26.14 | $25.82 | $26.10 | -0.08% | 23,439,530 |
| May 1, 2026 | $26.31 | $26.46 | $26.07 | $26.12 | -0.04% | 31,493,660 |
| Apr 30, 2026 | $25.82 | $26.47 | $25.78 | $26.13 | +1.48% | 44,640,620 |
| Apr 29, 2026 | $25.97 | $26.16 | $25.64 | $25.75 | -1.19% | 22,790,620 |
| Apr 28, 2026 | $25.94 | $26.31 | $25.88 | $26.06 | +2.12% | 30,377,620 |
| Apr 27, 2026 | $26.33 | $26.44 | $25.46 | $25.52 | -2.60% | 32,633,670 |
| Apr 24, 2026 | $26.43 | $26.58 | $26.03 | $26.20 | -1.54% | 30,600,870 |
| Apr 23, 2026 | $26.12 | $26.76 | $26.02 | $26.61 | +2.42% | 47,337,930 |
| Apr 22, 2026 | $25.15 | $26.05 | $24.96 | $25.98 | +0.39% | 59,711,920 |
| Apr 21, 2026 | $26.20 | $26.44 | $25.88 | $25.88 | -1.15% | 44,489,370 |
| Apr 20, 2026 | $26.52 | $26.68 | $26.17 | $26.18 | -1.24% | 30,509,450 |
| Apr 17, 2026 | $26.15 | $26.61 | $26.04 | $26.51 | +0.42% | 35,023,820 |
| Apr 16, 2026 | $25.52 | $26.43 | $25.46 | $26.40 | +3.69% | 34,901,890 |
| Apr 15, 2026 | $25.68 | $25.78 | $25.42 | $25.46 | -0.62% | 33,847,640 |
| Apr 14, 2026 | $25.20 | $25.71 | $24.94 | $25.62 | +0.04% | 42,173,910 |
| Apr 13, 2026 | $26.37 | $26.39 | $25.40 | $25.61 | -3.21% | 46,751,750 |
| Apr 10, 2026 | $26.52 | $26.70 | $26.29 | $26.46 | -1.42% | 31,990,440 |
| Apr 9, 2026 | $27.23 | $27.41 | $26.76 | $26.84 | -1.86% | 41,439,830 |
| Apr 8, 2026 | $27.23 | $27.50 | $26.91 | $27.35 | -2.46% | 47,841,590 |
| Apr 7, 2026 | $28.29 | $28.49 | $27.92 | $28.04 | -0.99% | 27,652,970 |
| Apr 6, 2026 | $28.27 | $28.52 | $28.15 | $28.32 | -0.04% | 29,396,200 |
| Apr 2, 2026 | $28.39 | $28.63 | $27.99 | $28.33 | +0.07% | 34,996,180 |
| Apr 1, 2026 | $28.95 | $28.97 | $28.06 | $28.31 | -2.35% | 43,112,550 |
| Mar 31, 2026 | $28.93 | $28.99 | $28.53 | $28.99 | +0.73% | 48,632,310 |
| Mar 30, 2026 | $29.21 | $29.37 | $28.72 | $28.78 | -1.10% | 35,293,850 |
| Mar 27, 2026 | $29.00 | $29.37 | $28.82 | $29.10 | +0.62% | 38,162,810 |
| Mar 26, 2026 | $29.07 | $29.21 | $28.82 | $28.92 | +0.38% | 29,904,530 |
| Mar 25, 2026 | $28.98 | $29.14 | $28.71 | $28.81 | -0.21% | 36,571,090 |
| Mar 24, 2026 | $28.80 | $29.44 | $28.66 | $28.87 | +0.38% | 41,047,230 |
| Mar 23, 2026 | $28.28 | $28.91 | $27.87 | $28.76 | +1.59% | 46,656,340 |
| Mar 20, 2026 | $27.84 | $28.63 | $27.84 | $28.31 | +2.05% | 128,734,200 |
| Mar 19, 2026 | $27.58 | $27.95 | $27.22 | $27.74 | +1.20% | 58,624,180 |
| Mar 18, 2026 | $27.71 | $27.79 | $27.39 | $27.41 | -1.58% | 34,898,670 |
| Mar 17, 2026 | $27.89 | $28.02 | $27.66 | $27.85 | +0.43% | 33,904,290 |
| Mar 16, 2026 | $27.73 | $27.82 | $27.47 | $27.73 | +0.04% | 31,792,790 |
| Mar 13, 2026 | $27.50 | $27.85 | $27.44 | $27.72 | +1.20% | 28,076,850 |
| Mar 12, 2026 | $27.05 | $27.39 | $26.73 | $27.39 | +0.85% | 32,636,120 |
| Mar 11, 2026 | $27.67 | $27.73 | $26.87 | $27.16 | -1.98% | 46,925,570 |
| Mar 10, 2026 | $27.65 | $27.94 | $27.45 | $27.71 | +0.65% | 37,596,470 |
| Mar 9, 2026 | $28.13 | $28.36 | $27.39 | $27.53 | -3.88% | 52,144,960 |
| Mar 6, 2026 | $28.93 | $28.95 | $28.33 | $28.64 | -1.14% | 37,909,870 |
| Mar 5, 2026 | $28.94 | $29.06 | $28.72 | $28.97 | -0.03% | 46,498,080 |
| Mar 4, 2026 | $28.47 | $29.07 | $28.22 | $28.98 | +1.08% | 42,409,310 |
| Mar 3, 2026 | $27.79 | $28.75 | $27.76 | $28.67 | +2.36% | 45,891,170 |
| Mar 2, 2026 | $27.91 | $28.25 | $27.87 | $28.01 | 0.00% | 39,270,910 |
| Feb 27, 2026 | $27.61 | $28.01 | $27.51 | $28.01 | +2.00% | 54,509,330 |
| Feb 26, 2026 | $27.98 | $28.05 | $27.41 | $27.46 | -1.47% | 33,856,840 |
| Feb 25, 2026 | $28.03 | $28.29 | $27.70 | $27.87 | -1.69% | 45,550,690 |
| Feb 24, 2026 | $28.52 | $28.80 | $28.19 | $28.35 | -0.60% | 34,541,660 |
| Feb 23, 2026 | $28.04 | $28.83 | $28.03 | $28.52 | +1.93% | 41,169,260 |
| Feb 20, 2026 | $27.95 | $28.06 | $27.54 | $27.98 | +0.36% | 25,383,650 |
| Feb 19, 2026 | $28.02 | $28.40 | $27.73 | $27.88 | 0.00% | 31,221,880 |
| Feb 18, 2026 | $28.63 | $28.72 | $27.82 | $27.88 | -2.79% | 33,179,280 |
| Feb 17, 2026 | $28.76 | $29.06 | $28.63 | $28.68 | -0.03% | 29,868,900 |
| Feb 13, 2026 | $28.68 | $28.84 | $28.41 | $28.69 | -0.38% | 42,687,510 |
| Feb 12, 2026 | $28.48 | $29.30 | $28.46 | $28.80 | +1.16% | 70,553,060 |
| Feb 11, 2026 | $27.28 | $28.60 | $27.14 | $28.47 | +3.87% | 64,213,330 |
| Feb 10, 2026 | $27.08 | $27.59 | $27.08 | $27.41 | +1.11% | 34,925,950 |
| Feb 9, 2026 | $27.10 | $27.20 | $26.83 | $27.11 | -0.07% | 33,057,760 |
| Feb 6, 2026 | $27.26 | $27.38 | $26.93 | $27.13 | -0.66% | 37,410,380 |
| Feb 5, 2026 | $27.40 | $27.52 | $26.96 | $27.31 | +0.33% | 44,672,420 |
| Feb 4, 2026 | $27.09 | $27.50 | $26.89 | $27.22 | +1.45% | 52,448,300 |
| Feb 3, 2026 | $26.11 | $26.99 | $26.11 | $26.83 | +2.02% | 61,110,350 |
| Feb 2, 2026 | $26.29 | $26.64 | $26.19 | $26.30 | +0.34% | 66,563,970 |
| Jan 30, 2026 | $25.50 | $26.29 | $25.15 | $26.21 | +4.30% | 78,227,460 |
| Jan 29, 2026 | $24.45 | $25.13 | $24.43 | $25.13 | +4.40% | 73,255,250 |
| Jan 28, 2026 | $23.42 | $24.33 | $23.36 | $24.07 | +4.65% | 84,121,870 |
| Jan 27, 2026 | $23.50 | $23.50 | $22.95 | $23.00 | -1.92% | 72,164,360 |
| Jan 26, 2026 | $23.70 | $23.80 | $23.36 | $23.45 | -0.59% | 44,376,020 |
| Jan 23, 2026 | $23.50 | $23.65 | $23.30 | $23.59 | +0.04% | 36,056,770 |
| Jan 22, 2026 | $23.57 | $23.83 | $23.50 | $23.58 | +0.34% | 30,388,280 |
| Jan 21, 2026 | $23.47 | $23.79 | $23.47 | $23.50 | +0.21% | 40,672,130 |
| Jan 20, 2026 | $23.37 | $23.60 | $23.28 | $23.45 | -0.17% | 51,781,070 |
| Jan 16, 2026 | $23.66 | $23.66 | $23.39 | $23.49 | -1.01% | 46,504,810 |
| Jan 15, 2026 | $23.61 | $23.80 | $23.50 | $23.73 | +0.51% | 35,919,470 |
| Jan 14, 2026 | $23.33 | $23.72 | $23.33 | $23.61 | +1.33% | 51,414,810 |
| Jan 13, 2026 | $23.69 | $23.75 | $23.19 | $23.30 | -1.85% | 40,890,590 |
| Jan 12, 2026 | $23.76 | $23.90 | $23.62 | $23.74 | -1.04% | 40,700,090 |
| Jan 9, 2026 | $24.15 | $24.32 | $23.98 | $23.99 | -0.74% | 30,811,010 |
| Jan 8, 2026 | $23.99 | $24.32 | $23.98 | $24.17 | +0.83% | 43,770,370 |
| Jan 7, 2026 | $24.44 | $24.55 | $23.90 | $23.97 | -1.52% | 46,998,350 |
| Jan 6, 2026 | $24.52 | $24.53 | $23.87 | $24.34 | -1.50% | 59,966,250 |
| Jan 5, 2026 | $24.41 | $24.75 | $24.37 | $24.71 | +0.61% | 48,958,070 |
| Jan 2, 2026 | $24.79 | $24.81 | $24.50 | $24.56 | -1.13% | 28,718,400 |
| Dec 31, 2025 | $24.79 | $24.97 | $24.78 | $24.84 | +0.12% | 22,911,040 |
| Dec 30, 2025 | $24.77 | $24.86 | $24.73 | $24.81 | +0.16% | 21,047,880 |
| Dec 29, 2025 | $24.68 | $24.94 | $24.68 | $24.77 | +0.49% | 30,322,140 |
| Dec 26, 2025 | $24.61 | $24.77 | $24.59 | $24.65 | -0.04% | 16,070,070 |
| Dec 24, 2025 | $24.37 | $24.71 | $24.37 | $24.66 | +0.82% | 13,904,060 |
| Dec 23, 2025 | $24.28 | $24.53 | $24.26 | $24.46 | +0.66% | 20,869,080 |
| Dec 22, 2025 | $24.15 | $24.45 | $24.09 | $24.30 | +0.62% | 29,049,260 |
| Dec 19, 2025 | $24.21 | $24.28 | $24.02 | $24.15 | -0.45% | 89,822,260 |
| Dec 18, 2025 | $24.31 | $24.55 | $24.23 | $24.26 | -0.41% | 31,038,790 |
| Dec 17, 2025 | $24.11 | $24.45 | $24.08 | $24.36 | +1.20% | 39,455,090 |
| Dec 16, 2025 | $24.36 | $24.39 | $24.01 | $24.07 | -0.99% | 35,701,970 |
| Dec 15, 2025 | $24.49 | $24.63 | $24.22 | $24.31 | -1.10% | 37,162,470 |
| Dec 12, 2025 | $24.39 | $24.81 | $24.27 | $24.58 | +1.15% | 34,207,690 |
| Dec 11, 2025 | $24.46 | $24.71 | $24.27 | $24.30 | -0.37% | 38,931,830 |
| Dec 10, 2025 | $24.56 | $24.60 | $24.28 | $24.39 | -0.49% | 48,955,410 |
| Dec 9, 2025 | $24.84 | $24.99 | $24.36 | $24.51 | -1.33% | 41,499,590 |
| Dec 8, 2025 | $25.34 | $25.34 | $24.69 | $24.84 | -1.74% | 41,475,010 |
| Dec 5, 2025 | $25.36 | $25.64 | $25.25 | $25.28 | -0.43% | 28,075,580 |
| Dec 4, 2025 | $25.37 | $25.56 | $25.23 | $25.39 | +0.28% | 33,035,150 |
| Dec 3, 2025 | $25.56 | $25.82 | $25.31 | $25.32 | -0.78% | 29,138,410 |
| Dec 2, 2025 | $25.83 | $25.87 | $25.45 | $25.52 | -1.05% | 30,839,720 |
| Dec 1, 2025 | $25.95 | $25.97 | $25.55 | $25.79 | -0.88% | 34,681,950 |
| Nov 28, 2025 | $25.82 | $26.02 | $25.76 | $26.02 | +0.77% | 16,345,750 |
| Nov 26, 2025 | $25.83 | $26.07 | $25.80 | $25.82 | -0.15% | 27,713,020 |
| Nov 25, 2025 | $25.76 | $26.21 | $25.75 | $25.86 | +0.94% | 44,336,240 |
| Nov 24, 2025 | $25.99 | $26.02 | $25.43 | $25.62 | -1.20% | 66,605,910 |
| Nov 21, 2025 | $25.52 | $26.18 | $25.50 | $25.93 | +1.61% | 59,017,120 |
| Nov 20, 2025 | $25.25 | $25.63 | $25.12 | $25.52 | +0.99% | 44,631,820 |
| Nov 19, 2025 | $25.60 | $25.67 | $25.09 | $25.27 | -1.29% | 34,296,930 |
| Nov 18, 2025 | $25.54 | $25.77 | $25.34 | $25.60 | +0.51% | 41,527,550 |
| Nov 17, 2025 | $25.63 | $25.71 | $25.43 | $25.47 | -0.47% | 34,519,870 |
| Nov 14, 2025 | $25.87 | $25.93 | $25.44 | $25.59 | -0.62% | 37,390,170 |
| Nov 13, 2025 | $25.65 | $25.96 | $25.56 | $25.75 | +0.39% | 49,785,590 |
| Nov 12, 2025 | $25.44 | $25.73 | $25.41 | $25.65 | +1.87% | 44,096,990 |
| Nov 11, 2025 | $24.93 | $25.30 | $24.88 | $25.18 | +1.41% | 40,962,710 |
| Nov 10, 2025 | $24.74 | $24.94 | $24.61 | $24.83 | 0.00% | 52,677,550 |
| Nov 7, 2025 | $24.81 | $25.10 | $24.64 | $24.83 | +0.36% | 62,439,990 |
| Nov 6, 2025 | $24.29 | $24.99 | $24.29 | $24.74 | +0.73% | 71,665,300 |
| Nov 5, 2025 | $24.46 | $24.73 | $24.43 | $24.56 | +0.49% | 61,112,230 |
| Nov 4, 2025 | $24.47 | $24.56 | $24.29 | $24.44 | -0.37% | 75,032,670 |
| Nov 3, 2025 | $24.64 | $24.64 | $24.08 | $24.53 | -0.89% | 89,327,680 |
| Oct 31, 2025 | $24.63 | $24.99 | $24.51 | $24.75 | +0.28% | 89,936,750 |
| Oct 30, 2025 | $24.99 | $25.18 | $24.62 | $24.68 | -1.83% | 82,167,820 |
| Oct 29, 2025 | $26.12 | $26.21 | $24.99 | $25.14 | -2.18% | 102,715,000 |
| Oct 28, 2025 | $25.41 | $25.78 | $25.31 | $25.70 | +0.67% | 77,662,460 |
| Oct 27, 2025 | $25.08 | $25.57 | $24.97 | $25.53 | +1.55% | 86,220,430 |
| Oct 24, 2025 | $24.64 | $25.19 | $24.57 | $25.14 | +2.11% | 80,553,700 |
| Oct 23, 2025 | $25.68 | $25.75 | $24.49 | $24.62 | -3.64% | 107,294,100 |
| Oct 22, 2025 | $24.92 | $25.83 | $24.32 | $25.55 | -1.92% | 95,467,950 |
| Oct 21, 2025 | $26.15 | $26.23 | $25.90 | $26.05 | -0.19% | 100,445,700 |
| Oct 20, 2025 | $26.34 | $26.44 | $25.83 | $26.10 | – | 66,161,100 |
Seasonality
T return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 0.2% | 2.1% | 2.5% | -0.8% | -0.5% | -2.6% | 3.5% | -0.6% | 0.7% | 1.3% | 0.4% | 3.4% |
| Months up | 8 of 10 | 4 of 10 | 7 of 10 | 4 of 10 | 4 of 10 | 4 of 10 | 6 of 10 | 6 of 10 | 4 of 10 | 4 of 10 | 7 of 9 | 5 of 9 |
| 2026 | 6.8% | 6.9% | 3.5% | -8.9% | -5.1% | -16.5% | 13.8% | 11.4% | -5.8% | -11.3% | ||
| 2025 | 5.5% | 15.5% | 3.2% | -1.0% | 0.4% | 4.1% | -4.3% | 6.9% | -3.6% | -11.4% | 5.1% | -4.5% |
| 2024 | 7.1% | -4.3% | 4.0% | -2.5% | 7.9% | 4.9% | 2.2% | 3.4% | 10.6% | 3.8% | 2.8% | -1.7% |
| 2023 | 12.2% | -7.2% | 1.8% | -6.9% | -11.0% | 1.4% | -7.3% | 1.9% | 1.6% | 4.5% | 7.6% | 1.3% |
| 2022 | 6.5% | -7.1% | -0.3% | 7.2% | 12.9% | -1.5% | -9.2% | -6.6% | -12.5% | 20.9% | 5.8% | -4.5% |
| 2021 | 1.9% | -2.6% | 8.5% | 6.1% | -6.3% | -2.2% | -0.2% | -2.2% | -1.5% | -4.1% | -9.6% | 7.8% |
| 2020 | -23.3% | -6.4% | 5.8% | 7.0% | 1.3% | -2.0% | 0.1% | 0.8% | -4.4% | -2.9% | 6.4% | 0.0% |
| 2019 | 7.7% | 3.5% | 0.8% | 0.8% | -1.2% | 9.6% | 3.7% | 3.6% | -16.0% | 33.1% | -24.0% | 33.6% |
| 2018 | -23.3% | 23.9% | -1.8% | -6.5% | -1.2% | -0.6% | 1.6% | -0.1% | 5.1% | -6.8% | 1.8% | -8.6% |
| 2017 | 0.7% | -0.9% | -0.6% | -3.1% | -2.8% | -23.4% | 35.0% | -24.8% | 33.6% | -12.7% | 8.1% | 6.9% |