Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

AT&T Inc (NY: T )

16.12 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2005 6.083 6.218 5.982 6.202 97,541,992 -0.17(-2.64%)
Jan 28, 2005 6.335 6.467 6.296 6.370 62,076,928 +0.04(+0.56%)
Jan 27, 2005 6.360 6.406 6.238 6.335 96,306,816 +0.37(+6.23%)
Jan 26, 2005 5.979 5.982 5.892 5.963 15,461,914 -0.03(-0.49%)
Jan 25, 2005 6.002 6.044 5.982 5.992 13,827,911 +0.01(+0.16%)
Jan 24, 2005 5.856 6.037 5.811 5.982 22,196,256 +0.14(+2.38%)
Jan 21, 2005 5.811 5.918 5.685 5.843 26,335,564 +0.00(+0.06%)
Jan 20, 2005 6.028 6.057 5.805 5.840 32,509,562 -0.14(-2.38%)
Jan 19, 2005 6.066 6.137 5.982 5.982 17,888,628 -0.09(-1.44%)
Jan 18, 2005 6.050 6.144 6.037 6.070 16,095,589 +0.04(+0.59%)
Jan 14, 2005 6.044 6.115 6.018 6.034 12,121,507 +0.00(+0.00%)
Jan 13, 2005 6.005 6.128 6.005 6.034 19,195,892 +0.01(+0.16%)
Jan 12, 2005 5.979 6.040 5.863 6.024 10,919,443 +0.03(+0.54%)
Jan 11, 2005 6.018 6.083 5.976 5.992 11,371,493 -0.04(-0.59%)
Jan 10, 2005 6.076 6.089 5.979 6.028 19,162,166 -0.05(-0.75%)
Jan 07, 2005 6.011 6.102 5.989 6.073 11,210,908 +0.06(+1.02%)
Jan 06, 2005 5.973 6.044 5.973 6.011 12,795,714 +0.04(+0.59%)
Jan 05, 2005 5.940 6.037 5.924 5.976 18,207,012 +0.05(+0.87%)
Jan 04, 2005 6.079 6.095 5.905 5.924 36,227,760 -0.16(-2.55%)
Jan 03, 2005 6.160 6.170 6.024 6.079 19,844,418 -0.08(-1.31%)
Dec 31, 2004 6.212 6.231 6.144 6.160 10,199,752 -0.06(-0.94%)
Dec 30, 2004 6.244 6.263 6.218 6.218 9,389,712 -0.06(-0.93%)
Dec 29, 2004 6.221 6.280 6.183 6.276 12,205,048 +0.01(+0.10%)
Dec 28, 2004 6.309 6.312 6.228 6.270 21,013,686 -0.03(-0.51%)
Dec 27, 2004 6.335 6.390 6.221 6.302 15,061,226 -0.04(-0.66%)
Dec 23, 2004 6.377 6.406 6.309 6.344 9,209,325 -0.06(-0.96%)
Dec 22, 2004 6.302 6.422 6.280 6.406 15,366,306 +0.10(+1.64%)
Dec 21, 2004 6.202 6.315 6.179 6.302 9,561,126 +0.09(+1.51%)
Dec 20, 2004 6.199 6.238 6.167 6.209 14,172,905 +0.04(+0.68%)
Dec 17, 2004 6.141 6.221 6.131 6.167 13,498,388 -0.03(-0.47%)
Dec 16, 2004 6.225 6.234 6.147 6.196 18,344,082 -0.03(-0.47%)
Dec 15, 2004 6.144 6.238 6.115 6.225 15,785,249 +0.08(+1.32%)
Dec 14, 2004 6.231 6.254 6.108 6.144 17,409,968 -0.09(-1.50%)
Dec 13, 2004 6.189 6.293 6.189 6.238 12,543,853 +0.05(+0.78%)
Dec 10, 2004 6.063 6.205 6.060 6.189 12,376,152 +0.12(+1.97%)
Dec 09, 2004 5.998 6.108 5.998 6.070 19,673,314 +0.09(+1.51%)
Dec 08, 2004 6.011 6.040 5.953 5.979 13,454,452 -0.01(-0.22%)
Dec 07, 2004 6.031 6.115 5.982 5.992 14,308,427 -0.01(-0.22%)
Dec 06, 2004 5.931 6.021 5.924 6.005 11,664,506 +0.02(+0.38%)
Dec 03, 2004 5.969 6.018 5.969 5.982 11,850,153 -0.01(-0.11%)
Dec 02, 2004 6.021 6.118 5.982 5.989 19,506,232 -0.03(-0.43%)
Dec 01, 2004 5.918 6.015 5.911 6.015 13,874,632 +0.10(+1.69%)
Nov 30, 2004 5.892 5.989 5.824 5.914 11,902,443 +0.02(+0.27%)
Nov 29, 2004 5.889 5.934 5.853 5.898 11,424,093 +0.02(+0.27%)
Nov 26, 2004 5.898 5.973 5.882 5.882 5,170,885 -0.05(-0.82%)
Nov 24, 2004 5.953 5.953 5.853 5.931 10,287,934 +0.01(+0.11%)
Nov 23, 2004 5.960 6.018 5.921 5.924 20,183,224 -0.04(-0.60%)
Nov 22, 2004 6.044 6.047 5.956 5.960 19,554,190 -0.09(-1.44%)
Nov 19, 2004 5.979 6.047 5.924 6.047 21,843,836 +0.07(+1.19%)
Nov 18, 2004 5.992 6.011 5.876 5.976 15,528,128 -0.04(-0.70%)
Nov 17, 2004 5.937 6.060 5.937 6.018 13,757,675 +0.08(+1.36%)
Nov 16, 2004 5.843 5.960 5.834 5.937 12,710,317 +0.08(+1.32%)
Nov 15, 2004 5.898 5.898 5.843 5.860 11,095,807 -0.04(-0.66%)
Nov 12, 2004 5.814 5.905 5.801 5.898 10,486,885 +0.09(+1.50%)
Nov 11, 2004 5.737 5.869 5.724 5.811 15,147,861 +0.07(+1.24%)
Nov 10, 2004 5.656 5.756 5.646 5.740 10,549,387 +0.01(+0.23%)
Nov 09, 2004 5.766 5.779 5.695 5.727 10,886,955 -0.05(-0.89%)
Nov 08, 2004 5.695 5.808 5.695 5.779 13,437,125 +0.05(+0.79%)
Nov 05, 2004 5.646 5.753 5.633 5.733 19,566,568 +0.05(+0.97%)
Nov 04, 2004 5.611 5.679 5.604 5.679 15,502,447 +0.04(+0.75%)
Nov 03, 2004 5.698 5.714 5.591 5.637 16,540,522 +0.03(+0.52%)
Nov 02, 2004 5.582 5.649 5.569 5.607 16,124,983 +0.03(+0.46%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.