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

AT&T Inc (NY: T )

16.18 +0.06 (+0.37%)
Streaming Delayed Price Updated: 11:17 AM EDT, Apr 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 (%)
Dec 30, 2005 7.905 7.934 7.847 7.915 34,006,804 -0.04(-0.53%)
Dec 29, 2005 7.957 8.031 7.941 7.957 27,988,130 +0.00(+0.00%)
Dec 28, 2005 7.996 7.999 7.951 7.957 33,124,052 -0.00(-0.04%)
Dec 27, 2005 8.015 8.018 7.938 7.960 25,751,086 +0.00(+0.00%)
Dec 23, 2005 7.938 8.006 7.902 7.960 21,659,118 +0.02(+0.20%)
Dec 22, 2005 7.860 7.980 7.857 7.944 36,995,412 +0.04(+0.53%)
Dec 21, 2005 7.934 7.996 7.867 7.902 43,538,228 -0.06(-0.81%)
Dec 20, 2005 7.967 7.967 7.967 7.967 0 -0.10(-1.24%)
Dec 19, 2005 8.067 8.067 8.067 8.067 0 +0.00(+0.00%)
Dec 16, 2005 8.067 8.067 8.067 8.067 0 -0.02(-0.24%)
Dec 15, 2005 8.086 8.086 8.086 8.086 0 +0.00(+0.00%)
Dec 14, 2005 8.086 8.086 8.086 8.086 0 +0.00(+0.00%)
Dec 13, 2005 7.983 8.028 7.963 8.086 14,645,377 +0.05(+0.64%)
Dec 12, 2005 8.041 8.070 7.993 8.035 28,286,094 -0.01(-0.16%)
Dec 09, 2005 8.080 8.093 8.006 8.048 23,903,588 +0.02(+0.20%)
Dec 08, 2005 8.090 8.132 7.980 8.031 39,855,300 -0.08(-0.96%)
Dec 07, 2005 8.115 8.161 8.041 8.109 31,569,260 -0.04(-0.44%)
Dec 06, 2005 8.274 8.274 8.128 8.144 55,470,372 -0.03(-0.36%)
Dec 05, 2005 8.102 8.229 8.099 8.174 58,777,984 +0.07(+0.88%)
Dec 02, 2005 8.177 8.190 8.080 8.102 43,625,172 -0.07(-0.91%)
Dec 01, 2005 8.177 8.177 8.177 8.177 0 +0.13(+1.57%)
Nov 30, 2005 8.154 8.193 8.015 8.051 60,338,964 -0.05(-0.56%)
Nov 29, 2005 8.161 8.241 8.086 8.096 50,663,664 -0.01(-0.12%)
Nov 28, 2005 8.006 8.199 8.006 8.106 69,379,968 +0.10(+1.25%)
Nov 25, 2005 7.976 8.077 7.970 8.006 16,077,643 +0.03(+0.36%)
Nov 23, 2005 7.976 8.025 7.970 7.976 37,624,136 -0.03(-0.36%)
Nov 22, 2005 7.883 8.035 7.883 8.006 64,003,944 +0.13(+1.64%)
Nov 21, 2005 7.883 7.909 7.757 7.876 57,405,124 +1.30(+19.75%)
Nov 18, 2005 6.554 6.603 6.506 6.577 32,789,580 +0.09(+1.34%)
Nov 17, 2005 6.380 6.516 6.377 6.490 12,972,388 +0.09(+1.41%)
Nov 16, 2005 6.422 6.444 6.380 6.399 26,786,066 -0.02(-0.35%)
Nov 15, 2005 6.419 6.454 6.377 6.422 60,189,828 -0.01(-0.20%)
Nov 14, 2005 6.432 6.451 6.402 6.435 28,150,572 +0.01(+0.15%)
Nov 11, 2005 6.386 6.432 6.380 6.425 34,376,552 +0.01(+0.20%)
Nov 10, 2005 6.335 6.419 6.331 6.412 12,241,868 +0.06(+0.97%)
Nov 09, 2005 6.338 6.370 6.306 6.351 8,066,668 +0.01(+0.20%)
Nov 08, 2005 6.276 6.360 6.276 6.338 9,644,048 +0.05(+0.72%)
Nov 07, 2005 6.341 6.351 6.267 6.293 10,614,363 -0.05(-0.76%)
Nov 04, 2005 6.309 6.354 6.257 6.341 17,525,688 +0.03(+0.51%)
Nov 03, 2005 6.399 6.402 6.263 6.309 19,893,306 -0.10(-1.56%)
Nov 02, 2005 6.373 6.415 6.367 6.409 21,146,732 +0.04(+0.56%)
Nov 01, 2005 6.396 6.399 6.328 6.373 9,364,031 -0.02(-0.30%)
Oct 31, 2005 6.373 6.428 6.351 6.393 13,760,460 +0.02(+0.25%)
Oct 28, 2005 6.318 6.396 6.286 6.377 13,067,997 +0.04(+0.66%)
Oct 27, 2005 6.306 6.348 6.267 6.335 7,992,719 +0.03(+0.51%)
Oct 26, 2005 6.335 6.354 6.302 6.302 6,018,983 -0.03(-0.51%)
Oct 25, 2005 6.270 6.341 6.270 6.335 12,618,422 +0.04(+0.62%)
Oct 24, 2005 6.186 6.299 6.176 6.296 18,540,558 +0.15(+2.47%)
Oct 21, 2005 6.176 6.202 6.105 6.144 16,457,909 +0.14(+2.31%)
Oct 20, 2005 6.073 6.189 6.002 6.005 16,075,477 +0.01(+0.22%)
Oct 19, 2005 6.070 6.070 5.902 5.992 15,398,794 +0.09(+1.59%)
Oct 18, 2005 5.924 5.937 5.885 5.898 11,077,862 -0.03(-0.54%)
Oct 17, 2005 5.921 5.937 5.872 5.931 16,376,844 +0.00(+0.05%)
Oct 14, 2005 5.944 5.969 5.882 5.927 31,154,648 +0.00(+0.00%)
Oct 13, 2005 5.947 5.969 5.817 5.927 28,035,470 -0.04(-0.70%)
Oct 12, 2005 6.008 6.028 5.914 5.969 28,828,184 -0.05(-0.86%)
Oct 11, 2005 6.083 6.086 6.002 6.021 18,419,578 -0.06(-1.06%)
Oct 10, 2005 6.108 6.173 6.063 6.086 15,384,251 -0.02(-0.37%)
Oct 07, 2005 6.176 6.199 6.076 6.108 16,666,143 -0.06(-0.94%)
Oct 06, 2005 6.228 6.283 6.144 6.167 11,010,719 -0.05(-0.78%)
Oct 05, 2005 6.383 6.341 6.205 6.215 9,644,667 -0.17(-2.68%)
Oct 04, 2005 6.415 6.432 6.360 6.386 15,595,579 -0.03(-0.40%)
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.