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 -0.37 (-1.70%)
Official Closing 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 31, 2003 5.889 6.004 5.889 5.977 13,614,795 +0.08(+1.35%)
Dec 30, 2003 5.877 5.921 5.848 5.898 14,624,833 +0.02(+0.35%)
Dec 29, 2003 5.836 5.877 5.815 5.877 14,541,286 +0.06(+1.01%)
Dec 26, 2003 5.824 5.839 5.774 5.818 5,031,171 +0.02(+0.36%)
Dec 24, 2003 5.830 5.865 5.798 5.798 8,420,606 -0.02(-0.30%)
Dec 23, 2003 5.742 5.845 5.730 5.815 15,022,871 +0.07(+1.18%)
Dec 22, 2003 5.742 5.748 5.683 5.748 21,037,590 +0.03(+0.57%)
Dec 19, 2003 5.730 5.730 5.639 5.715 19,726,306 +0.05(+0.83%)
Dec 18, 2003 5.591 5.677 5.565 5.668 16,975,022 +0.10(+1.85%)
Dec 17, 2003 5.600 5.600 5.503 5.565 17,020,192 -0.02(-0.37%)
Dec 16, 2003 5.594 5.630 5.550 5.586 22,696,986 -0.00(-0.05%)
Dec 15, 2003 5.589 5.718 5.453 5.589 31,753,704 +0.00(+0.00%)
Dec 12, 2003 5.721 5.830 5.565 5.589 39,339,856 -0.19(-3.26%)
Dec 11, 2003 5.877 5.930 5.774 5.777 20,655,514 -0.08(-1.31%)
Dec 10, 2003 5.806 5.883 5.801 5.854 8,626,417 +0.01(+0.10%)
Dec 09, 2003 5.895 5.904 5.818 5.848 12,463,474 -0.05(-0.85%)
Dec 08, 2003 5.915 5.915 5.851 5.898 11,223,512 -0.04(-0.60%)
Dec 05, 2003 5.983 6.027 5.936 5.933 8,188,983 -0.05(-0.79%)
Dec 04, 2003 6.021 6.086 5.963 5.980 15,923,890 +0.03(+0.45%)
Dec 03, 2003 5.960 6.004 5.921 5.954 15,083,324 -0.01(-0.25%)
Dec 02, 2003 5.948 6.013 5.933 5.968 14,561,663 -0.02(-0.39%)
Dec 01, 2003 5.883 6.013 5.821 5.992 19,545,966 +0.15(+2.62%)
Nov 28, 2003 5.827 5.874 5.780 5.839 6,428,378 +0.01(+0.25%)
Nov 26, 2003 5.880 5.910 5.777 5.824 11,310,116 -0.06(-0.95%)
Nov 25, 2003 5.798 5.912 5.795 5.880 11,559,399 +0.05(+0.86%)
Nov 24, 2003 5.898 5.901 5.771 5.830 18,593,324 -0.06(-1.00%)
Nov 21, 2003 5.624 5.889 5.639 5.889 21,798,684 +0.26(+4.71%)
Nov 20, 2003 5.633 5.665 5.618 5.624 9,227,549 -0.04(-0.62%)
Nov 19, 2003 5.636 5.659 5.618 5.659 8,815,247 +0.02(+0.42%)
Nov 18, 2003 5.653 5.677 5.609 5.636 11,836,531 -0.01(-0.16%)
Nov 17, 2003 5.674 5.703 5.597 5.644 11,163,059 -0.03(-0.52%)
Nov 14, 2003 5.677 5.724 5.609 5.674 11,602,191 +0.02(+0.31%)
Nov 13, 2003 5.700 5.703 5.630 5.656 9,303,625 -0.05(-0.83%)
Nov 12, 2003 5.597 5.733 5.594 5.703 14,658,456 +0.09(+1.57%)
Nov 11, 2003 5.697 5.736 5.600 5.615 14,374,192 -0.00(-0.05%)
Nov 10, 2003 5.621 5.639 5.574 5.618 11,983,587 +0.04(+0.79%)
Nov 07, 2003 5.565 5.883 5.530 5.574 15,879,739 +0.05(+0.85%)
Nov 06, 2003 5.521 5.541 5.435 5.527 17,671,928 +0.03(+0.48%)
Nov 05, 2003 5.609 5.521 5.462 5.500 18,657,854 -0.04(-0.64%)
Nov 04, 2003 5.609 5.609 5.512 5.536 16,382,041 -0.03(-0.58%)
Nov 03, 2003 5.474 5.624 5.503 5.568 16,186,541 +0.09(+1.72%)
Oct 31, 2003 5.556 5.577 5.391 5.474 34,752,232 -0.08(-1.48%)
Oct 30, 2003 5.615 5.653 5.544 5.556 23,491,364 -0.06(-1.05%)
Oct 29, 2003 5.674 5.715 5.536 5.615 37,036,196 -0.26(-4.36%)
Oct 28, 2003 5.842 5.874 5.756 5.871 20,008,532 +0.04(+0.76%)
Oct 27, 2003 5.874 5.889 5.801 5.827 16,956,344 -0.03(-0.55%)
Oct 24, 2003 5.877 5.942 5.786 5.859 45,669,744 +0.22(+3.86%)
Oct 23, 2003 5.745 5.745 5.612 5.642 18,458,154 -0.10(-1.79%)
Oct 22, 2003 5.889 5.918 5.683 5.745 33,320,384 -0.14(-2.45%)
Oct 21, 2003 6.204 6.007 5.762 5.889 73,518,128 -0.32(-5.08%)
Oct 20, 2003 5.968 6.204 5.957 6.204 28,417,252 +0.28(+4.72%)
Oct 17, 2003 5.977 6.001 5.904 5.924 13,269,739 -0.07(-1.13%)
Oct 16, 2003 5.895 6.013 5.910 5.992 16,542,003 +0.10(+1.65%)
Oct 15, 2003 5.948 5.951 5.859 5.895 15,051,399 -0.02(-0.35%)
Oct 14, 2003 5.933 5.939 5.889 5.915 12,394,871 -0.02(-0.30%)
Oct 13, 2003 5.960 6.004 5.912 5.933 11,900,719 -0.01(-0.20%)
Oct 10, 2003 5.954 5.995 5.924 5.945 11,436,795 -0.01(-0.25%)
Oct 09, 2003 5.883 5.974 5.859 5.960 21,909,062 +0.08(+1.35%)
Oct 08, 2003 5.936 5.977 5.871 5.880 24,248,042 -0.10(-1.63%)
Oct 07, 2003 5.933 5.983 5.892 5.977 17,434,872 +0.04(+0.74%)
Oct 06, 2003 6.007 6.007 5.907 5.933 21,276,344 -0.03(-0.44%)
Oct 03, 2003 6.175 6.463 5.936 5.960 47,075,784 -0.16(-2.69%)
Oct 02, 2003 6.119 6.292 6.007 6.124 30,265,478 -0.15(-2.39%)
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.