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

AT&T Inc (NY: T )

21.73 -0.05 (-0.23%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 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 30, 2006 9.855 10.07 9.834 9.985 88,910,168 +0.12(+1.22%)
Nov 29, 2006 9.743 10.00 9.743 9.864 120,058,328 +0.20(+2.07%)
Nov 28, 2006 9.599 9.720 9.572 9.664 77,828,624 +0.04(+0.43%)
Nov 27, 2006 9.572 9.761 9.569 9.622 103,639,944 +0.00(+0.03%)
Nov 24, 2006 9.620 9.699 9.552 9.620 33,059,894 +0.00(+0.00%)
Nov 22, 2006 9.617 9.661 9.561 9.620 54,994,768 -0.02(-0.24%)
Nov 21, 2006 9.767 9.790 9.608 9.643 75,810,584 -0.14(-1.39%)
Nov 20, 2006 9.728 9.905 9.717 9.778 66,498,808 +0.00(+0.03%)
Nov 17, 2006 9.511 9.802 9.511 9.776 88,134,128 +0.24(+2.47%)
Nov 16, 2006 9.528 9.637 9.469 9.540 70,657,488 -0.02(-0.18%)
Nov 15, 2006 9.655 9.723 9.349 9.558 131,232,936 -0.15(-1.52%)
Nov 14, 2006 9.737 9.805 9.587 9.705 77,873,448 -0.03(-0.30%)
Nov 13, 2006 9.731 9.858 9.708 9.734 57,776,956 +0.00(+0.03%)
Nov 10, 2006 9.923 9.923 9.625 9.731 90,685,376 -0.11(-1.11%)
Nov 09, 2006 10.11 10.11 9.820 9.840 158,430,592 -0.28(-2.76%)
Nov 08, 2006 10.09 10.18 10.02 10.12 127,097,688 +0.02(+0.20%)
Nov 07, 2006 10.10 10.16 10.07 10.10 58,130,844 +0.00(+0.00%)
Nov 06, 2006 9.932 10.14 9.929 10.10 71,201,224 +0.17(+1.72%)
Nov 03, 2006 10.02 10.04 9.852 9.929 101,817,192 -0.09(-0.88%)
Nov 02, 2006 9.996 10.05 9.926 10.02 83,255,448 +0.08(+0.77%)
Nov 01, 2006 10.16 10.16 9.929 9.940 88,371,864 -0.14(-1.43%)
Oct 31, 2006 9.988 10.10 9.884 10.08 83,724,472 +0.10(+0.97%)
Oct 30, 2006 10.08 10.13 9.967 9.988 73,872,696 -0.09(-0.88%)
Oct 27, 2006 10.13 10.14 10.05 10.08 60,414,804 -0.05(-0.52%)
Oct 26, 2006 10.11 10.22 10.06 10.13 80,109,528 +0.02(+0.20%)
Oct 25, 2006 10.21 10.24 10.07 10.11 70,828,656 -0.12(-1.15%)
Oct 24, 2006 10.20 10.31 10.07 10.23 68,419,032 +0.01(+0.06%)
Oct 23, 2006 10.16 10.26 10.02 10.22 102,221,000 +0.08(+0.78%)
Oct 20, 2006 9.938 10.23 9.864 10.14 88,042,432 +0.20(+2.04%)
Oct 19, 2006 9.805 10.00 9.790 9.938 86,451,304 +0.24(+2.46%)
Oct 18, 2006 9.790 9.834 9.602 9.699 79,271,336 -0.04(-0.36%)
Oct 17, 2006 9.714 9.734 9.599 9.734 54,735,972 +0.02(+0.21%)
Oct 16, 2006 9.852 9.855 9.670 9.714 65,715,636 -0.18(-1.82%)
Oct 13, 2006 9.893 9.914 9.764 9.893 174,112,336 +0.00(+0.00%)
Oct 12, 2006 9.717 9.896 9.711 9.893 98,025,304 +0.19(+1.94%)
Oct 11, 2006 9.649 9.764 9.617 9.705 160,742,064 +0.06(+0.58%)
Oct 10, 2006 9.496 9.661 9.484 9.649 100,469,912 +0.17(+1.83%)
Oct 09, 2006 9.437 9.543 9.369 9.475 55,706,616 +0.12(+1.26%)
Oct 06, 2006 9.396 9.462 9.296 9.357 62,876,732 -0.04(-0.47%)
Oct 05, 2006 9.584 9.584 9.384 9.402 80,682,128 -0.23(-2.41%)
Oct 04, 2006 9.879 9.696 9.516 9.634 93,061,720 +0.05(+0.52%)
Oct 03, 2006 9.525 9.637 9.487 9.584 63,452,052 +0.09(+0.99%)
Oct 02, 2006 9.587 9.696 9.478 9.490 67,383,184 -0.10(-1.01%)
Sep 29, 2006 9.531 9.590 9.452 9.587 79,368,808 +0.06(+0.59%)
Sep 28, 2006 9.590 9.596 9.472 9.531 184,790,080 -0.06(-0.61%)
Sep 27, 2006 9.805 9.887 9.531 9.590 77,015,904 -0.23(-2.34%)
Sep 26, 2006 9.887 9.905 9.746 9.820 71,775,528 -0.04(-0.42%)
Sep 25, 2006 9.784 9.940 9.746 9.861 88,591,944 +0.17(+1.79%)
Sep 22, 2006 9.534 9.726 9.505 9.687 74,451,752 +0.18(+1.92%)
Sep 21, 2006 9.443 9.605 9.416 9.505 109,425,416 +0.06(+0.69%)
Sep 20, 2006 9.328 9.472 9.251 9.440 59,909,448 +0.18(+1.97%)
Sep 19, 2006 9.248 9.302 9.195 9.257 43,849,028 +0.01(+0.10%)
Sep 18, 2006 9.257 9.405 9.234 9.248 56,785,256 -0.13(-1.41%)
Sep 15, 2006 9.525 9.525 9.337 9.381 60,150,920 -0.11(-1.21%)
Sep 14, 2006 9.399 9.522 9.393 9.496 74,739,752 +0.11(+1.22%)
Sep 13, 2006 9.413 9.440 9.325 9.381 55,088,164 -0.01(-0.13%)
Sep 12, 2006 9.304 9.463 9.296 9.393 70,405,488 +0.09(+0.95%)
Sep 11, 2006 9.246 9.357 9.213 9.304 46,448,840 +0.07(+0.80%)
Sep 08, 2006 9.231 9.299 9.154 9.231 26,740,194 +0.02(+0.22%)
Sep 07, 2006 9.296 9.304 9.166 9.210 35,435,896 -0.08(-0.89%)
Sep 06, 2006 9.325 9.366 9.272 9.293 34,396,988 -0.04(-0.47%)
Sep 05, 2006 9.352 9.357 9.231 9.337 35,656,988 +0.03(+0.32%)
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.