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

AT&T Inc (NY: T )

16.07 -0.17 (-1.05%)
Streaming Delayed Price Updated: 3:24 PM EDT, Apr 16, 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 (%)
Nov 28, 2003 6.396 6.448 6.344 6.409 5,856,541 +0.02(+0.25%)
Nov 26, 2003 6.454 6.487 6.341 6.393 10,304,023 -0.06(-0.95%)
Nov 25, 2003 6.364 6.490 6.360 6.454 10,531,131 +0.05(+0.86%)
Nov 24, 2003 6.474 6.477 6.335 6.399 16,939,354 -0.06(-1.00%)
Nov 21, 2003 6.173 6.464 6.189 6.464 19,859,580 +0.29(+4.71%)
Nov 20, 2003 6.183 6.218 6.167 6.173 8,406,712 -0.04(-0.62%)
Nov 19, 2003 6.186 6.212 6.167 6.212 8,031,086 +0.03(+0.42%)
Nov 18, 2003 6.205 6.231 6.157 6.186 10,783,611 -0.01(-0.16%)
Nov 17, 2003 6.228 6.260 6.144 6.196 10,170,048 -0.03(-0.52%)
Nov 14, 2003 6.231 6.283 6.157 6.228 10,570,117 +0.02(+0.31%)
Nov 13, 2003 6.257 6.260 6.179 6.209 8,476,020 -0.05(-0.83%)
Nov 12, 2003 6.144 6.293 6.141 6.260 13,354,512 +0.10(+1.57%)
Nov 11, 2003 6.254 6.296 6.147 6.163 13,095,534 -0.00(-0.05%)
Nov 10, 2003 6.170 6.189 6.118 6.167 10,917,586 +0.05(+0.79%)
Nov 07, 2003 6.108 6.457 6.070 6.118 14,467,156 +0.05(+0.85%)
Nov 06, 2003 6.060 6.083 5.966 6.066 16,099,920 +0.03(+0.48%)
Nov 05, 2003 6.157 6.060 5.995 6.037 16,998,142 -0.04(-0.64%)
Nov 04, 2003 6.157 6.157 6.050 6.076 14,924,775 -0.04(-0.58%)
Nov 03, 2003 6.008 6.173 6.040 6.112 14,746,666 +0.10(+1.72%)
Oct 31, 2003 6.099 6.121 5.918 6.008 31,660,846 -0.09(-1.48%)
Oct 30, 2003 6.163 6.205 6.086 6.099 21,401,688 -0.06(-1.05%)
Oct 29, 2003 6.228 6.273 6.076 6.163 33,741,640 -0.28(-4.36%)
Oct 28, 2003 6.412 6.448 6.318 6.444 18,228,672 +0.05(+0.76%)
Oct 27, 2003 6.448 6.464 6.367 6.396 15,447,990 -0.04(-0.55%)
Oct 24, 2003 6.451 6.522 6.351 6.432 41,607,188 +0.24(+3.86%)
Oct 23, 2003 6.306 6.306 6.160 6.192 16,816,208 -0.11(-1.79%)
Oct 22, 2003 6.464 6.496 6.238 6.306 30,356,366 -0.16(-2.45%)
Oct 21, 2003 6.810 6.593 6.325 6.464 66,978,316 -0.35(-5.08%)
Oct 20, 2003 6.551 6.810 6.538 6.810 25,889,392 +0.31(+4.72%)
Oct 17, 2003 6.561 6.587 6.480 6.503 12,089,328 -0.07(-1.13%)
Oct 16, 2003 6.470 6.600 6.487 6.577 15,070,508 +0.11(+1.65%)
Oct 15, 2003 6.529 6.532 6.432 6.470 13,712,501 -0.02(-0.35%)
Oct 14, 2003 6.512 6.519 6.464 6.493 11,292,284 -0.02(-0.30%)
Oct 13, 2003 6.541 6.590 6.490 6.512 10,842,090 -0.01(-0.20%)
Oct 10, 2003 6.535 6.580 6.503 6.525 10,419,434 -0.02(-0.25%)
Oct 09, 2003 6.457 6.558 6.432 6.541 19,960,138 +0.09(+1.35%)
Oct 08, 2003 6.516 6.561 6.444 6.454 22,091,056 -0.11(-1.63%)
Oct 07, 2003 6.512 6.567 6.467 6.561 15,883,951 +0.05(+0.74%)
Oct 06, 2003 6.593 6.593 6.483 6.512 19,383,706 -0.03(-0.44%)
Oct 03, 2003 6.777 7.094 6.516 6.541 42,888,152 -0.18(-2.69%)
Oct 02, 2003 6.716 6.907 6.593 6.722 27,573,210 -0.16(-2.39%)
Oct 01, 2003 6.965 7.075 6.748 6.887 38,253,788 -0.08(-1.11%)
Sep 30, 2003 7.139 7.110 6.897 6.965 16,851,480 -0.17(-2.44%)
Sep 29, 2003 7.243 7.265 7.088 7.139 17,532,806 -0.10(-1.43%)
Sep 26, 2003 7.091 7.314 7.068 7.243 24,892,468 +0.15(+2.14%)
Sep 25, 2003 7.204 7.233 7.088 7.091 18,895,454 -0.04(-0.54%)
Sep 24, 2003 7.272 7.304 7.114 7.130 11,834,063 -0.10(-1.34%)
Sep 23, 2003 7.330 7.433 7.126 7.227 20,724,386 -0.17(-2.27%)
Sep 22, 2003 7.236 7.488 7.191 7.395 19,162,786 +0.12(+1.69%)
Sep 19, 2003 7.349 7.349 7.210 7.272 13,501,792 -0.02(-0.22%)
Sep 18, 2003 7.249 7.294 7.194 7.288 9,994,302 +0.06(+0.89%)
Sep 17, 2003 7.207 7.385 7.143 7.223 16,561,562 +0.02(+0.22%)
Sep 16, 2003 7.194 7.227 7.117 7.207 12,428,752 +0.01(+0.18%)
Sep 15, 2003 7.097 7.194 6.971 7.194 13,456,617 +0.12(+1.64%)
Sep 12, 2003 7.110 7.165 7.007 7.078 10,209,034 -0.03(-0.41%)
Sep 11, 2003 7.084 7.188 7.075 7.107 8,789,454 +0.01(+0.18%)
Sep 10, 2003 7.110 7.227 7.023 7.094 11,283,001 -0.02(-0.23%)
Sep 09, 2003 7.185 7.207 7.065 7.110 13,045,719 -0.12(-1.70%)
Sep 08, 2003 7.369 7.391 7.223 7.233 9,531,113 -0.10(-1.37%)
Sep 05, 2003 7.278 7.492 7.240 7.333 13,413,919 +0.05(+0.75%)
Sep 04, 2003 7.191 7.311 7.162 7.278 14,089,983 +0.09(+1.21%)
Sep 03, 2003 7.272 7.272 7.181 7.191 10,873,031 -0.05(-0.63%)
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.