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

AT&T Inc (NY: T )

21.36 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 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 29, 2006 10.50 10.66 10.50 10.53 97,164,696 +0.07(+0.70%)
Dec 28, 2006 10.39 10.50 10.38 10.45 43,750,876 +0.02(+0.23%)
Dec 27, 2006 10.32 10.45 10.31 10.43 62,472,580 +0.12(+1.17%)
Dec 26, 2006 10.29 10.35 10.27 10.31 38,578,424 +0.01(+0.09%)
Dec 22, 2006 10.30 10.44 10.26 10.30 52,269,972 -0.06(-0.54%)
Dec 21, 2006 10.30 10.50 10.26 10.36 129,723,992 +0.06(+0.63%)
Dec 20, 2006 10.34 10.44 10.28 10.29 109,355,456 -0.01(-0.11%)
Dec 19, 2006 10.42 10.44 10.26 10.30 136,503,872 -0.14(-1.35%)
Dec 18, 2006 10.53 10.59 10.39 10.44 128,497,616 -0.06(-0.53%)
Dec 15, 2006 10.49 10.60 10.47 10.50 159,280,000 +0.00(+0.00%)
Dec 14, 2006 10.47 10.54 10.43 10.50 64,920,580 +0.03(+0.31%)
Dec 13, 2006 10.54 10.57 10.41 10.47 66,282,468 -0.03(-0.25%)
Dec 12, 2006 10.36 10.50 10.33 10.49 78,211,376 +0.14(+1.31%)
Dec 11, 2006 10.27 10.40 10.25 10.36 55,098,352 +0.06(+0.60%)
Dec 08, 2006 10.14 10.31 10.12 10.30 52,411,596 +0.10(+0.98%)
Dec 07, 2006 10.86 10.31 10.19 10.20 53,691,972 -0.04(-0.43%)
Dec 06, 2006 10.21 10.25 10.08 10.24 77,373,184 +0.03(+0.29%)
Dec 05, 2006 10.06 10.21 10.03 10.21 68,105,560 +0.13(+1.28%)
Dec 04, 2006 10.13 10.17 10.04 10.08 97,903,376 +0.07(+0.71%)
Dec 01, 2006 9.964 10.04 9.935 10.01 60,983,672 +0.03(+0.27%)
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%)
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.